Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.38 | 29.73 | 29.09 | 29.66 | 1,611,825 | -0.01(-0.04%) |
Jul 28, 2011 | 29.60 | 29.93 | 29.34 | 29.67 | 1,616,038 | +0.04(+0.12%) |
Jul 27, 2011 | 30.32 | 30.34 | 29.61 | 29.64 | 3,721,924 | -0.82(-2.70%) |
Jul 26, 2011 | 30.40 | 30.59 | 30.22 | 30.46 | 1,726,438 | +0.05(+0.16%) |
Jul 25, 2011 | 30.38 | 30.59 | 30.27 | 30.41 | 965,644 | -0.30(-0.97%) |
Jul 22, 2011 | 30.72 | 30.74 | 30.64 | 30.71 | 943,504 | +0.16(+0.53%) |
Jul 21, 2011 | 30.40 | 30.69 | 30.40 | 30.55 | 1,917,627 | +0.27(+0.90%) |
Jul 20, 2011 | 30.12 | 30.29 | 29.94 | 30.27 | 914,062 | +0.28(+0.92%) |
Jul 19, 2011 | 29.66 | 30.00 | 29.59 | 30.00 | 1,268,105 | +0.51(+1.73%) |
Jul 18, 2011 | 29.60 | 29.66 | 29.25 | 29.49 | 1,537,530 | -0.20(-0.69%) |
Jul 15, 2011 | 29.50 | 29.71 | 29.31 | 29.69 | 1,069,026 | +0.31(+1.05%) |
Jul 14, 2011 | 29.67 | 29.76 | 29.26 | 29.38 | 1,522,170 | -0.28(-0.95%) |
Jul 13, 2011 | 30.05 | 30.16 | 29.64 | 29.66 | 1,449,678 | -0.32(-1.07%) |
Jul 12, 2011 | 29.70 | 30.39 | 29.65 | 29.99 | 1,771,209 | +0.16(+0.54%) |
Jul 11, 2011 | 30.03 | 30.12 | 29.78 | 29.82 | 1,529,720 | -0.57(-1.86%) |
Jul 08, 2011 | 30.13 | 30.42 | 30.01 | 30.39 | 1,204,611 | -0.10(-0.33%) |
Jul 07, 2011 | 30.25 | 30.52 | 30.25 | 30.49 | 1,320,509 | +0.38(+1.27%) |
Jul 06, 2011 | 29.84 | 30.11 | 29.73 | 30.11 | 1,049,652 | +0.20(+0.67%) |
Jul 05, 2011 | 29.74 | 29.99 | 29.51 | 29.91 | 888,396 | +0.23(+0.77%) |
Jul 01, 2011 | 29.21 | 29.72 | 29.17 | 29.68 | 1,289,570 | +0.56(+1.92%) |
Jun 30, 2011 | 29.19 | 29.28 | 29.01 | 29.12 | 1,428,365 | +0.02(+0.05%) |
Jun 29, 2011 | 28.91 | 29.15 | 28.79 | 29.11 | 1,442,007 | +0.33(+1.14%) |
Jun 28, 2011 | 28.66 | 28.81 | 28.46 | 28.78 | 724,902 | +0.21(+0.73%) |
Jun 27, 2011 | 28.45 | 28.64 | 28.40 | 28.57 | 871,617 | +0.16(+0.57%) |
Jun 24, 2011 | 28.45 | 28.62 | 28.23 | 28.41 | 1,318,978 | +0.03(+0.11%) |
Jun 23, 2011 | 28.69 | 28.69 | 28.15 | 28.38 | 2,033,219 | -0.65(-2.24%) |
Jun 22, 2011 | 29.00 | 29.31 | 29.00 | 29.02 | 1,506,956 | -0.08(-0.27%) |
Jun 21, 2011 | 29.03 | 29.15 | 28.88 | 29.10 | 1,299,824 | +0.20(+0.70%) |
Jun 20, 2011 | 28.88 | 28.98 | 28.84 | 28.90 | 881,711 | +0.33(+1.16%) |
Jun 17, 2011 | 28.63 | 28.63 | 28.28 | 28.57 | 809,407 | +0.30(+1.04%) |
Jun 16, 2011 | 28.06 | 28.39 | 27.86 | 28.27 | 1,449,770 | +0.23(+0.82%) |
Jun 15, 2011 | 28.29 | 28.42 | 27.85 | 28.04 | 1,816,925 | -0.50(-1.75%) |
Jun 14, 2011 | 28.43 | 28.60 | 28.31 | 28.54 | 1,803,037 | +0.40(+1.43%) |
Jun 13, 2011 | 27.99 | 28.29 | 27.96 | 28.14 | 2,260,133 | +0.17(+0.61%) |
Jun 10, 2011 | 28.57 | 28.61 | 27.94 | 27.97 | 1,895,445 | -0.71(-2.46%) |
Jun 09, 2011 | 29.08 | 29.08 | 28.56 | 28.67 | 1,615,570 | -0.32(-1.11%) |
Jun 08, 2011 | 29.02 | 29.28 | 28.92 | 29.00 | 1,044,555 | -0.08(-0.27%) |
Jun 07, 2011 | 28.90 | 29.32 | 28.81 | 29.08 | 1,341,123 | +0.36(+1.25%) |
Jun 06, 2011 | 29.09 | 29.22 | 28.71 | 28.72 | 790,216 | -0.43(-1.49%) |
Jun 03, 2011 | 28.74 | 29.30 | 28.64 | 29.15 | 2,110,530 | +0.14(+0.48%) |
May 24, 2011 | 28.91 | 29.09 | 28.87 | 29.01 | 1,719,741 | +0.14(+0.50%) |
May 23, 2011 | 28.88 | 29.04 | 28.79 | 28.87 | 805,079 | -0.32(-1.11%) |
May 20, 2011 | 29.51 | 29.51 | 29.15 | 29.19 | 1,303,888 | -0.35(-1.20%) |
May 19, 2011 | 29.49 | 29.67 | 29.32 | 29.55 | 1,323,246 | +0.13(+0.45%) |
May 18, 2011 | 29.14 | 29.44 | 28.99 | 29.41 | 1,211,603 | +0.31(+1.06%) |
May 17, 2011 | 28.94 | 29.19 | 28.92 | 29.11 | 1,604,295 | -0.01(-0.03%) |
May 16, 2011 | 28.96 | 29.30 | 28.89 | 29.12 | 1,134,508 | +0.09(+0.30%) |
May 13, 2011 | 29.39 | 29.39 | 28.96 | 29.03 | 1,749,146 | -0.25(-0.86%) |
May 12, 2011 | 29.22 | 29.36 | 28.97 | 29.28 | 1,690,585 | -0.03(-0.11%) |
May 11, 2011 | 29.55 | 29.57 | 29.22 | 29.31 | 1,370,285 | -0.34(-1.14%) |
May 10, 2011 | 29.31 | 29.67 | 29.27 | 29.65 | 951,907 | +0.48(+1.64%) |
May 09, 2011 | 29.05 | 29.25 | 28.92 | 29.17 | 1,199,734 | +0.14(+0.48%) |
May 06, 2011 | 29.54 | 29.54 | 28.95 | 29.03 | 1,823,960 | -0.23(-0.79%) |
May 05, 2011 | 29.10 | 29.51 | 29.03 | 29.26 | 1,870,585 | -0.04(-0.14%) |
May 04, 2011 | 29.46 | 29.52 | 29.17 | 29.30 | 1,193,857 | -0.14(-0.46%) |
May 03, 2011 | 29.61 | 29.84 | 29.13 | 29.44 | 1,100,414 | -0.26(-0.89%) |