Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.01 | 32.17 | 31.84 | 31.96 | 2,775,421 | -0.22(-0.70%) |
Jul 28, 2011 | 32.27 | 32.41 | 32.14 | 32.19 | 2,292,622 | -0.13(-0.39%) |
Jul 27, 2011 | 32.46 | 32.54 | 32.21 | 32.32 | 3,002,145 | -0.04(-0.13%) |
Jul 26, 2011 | 32.40 | 32.43 | 32.19 | 32.36 | 2,155,852 | -0.04(-0.11%) |
Jul 25, 2011 | 32.37 | 32.52 | 32.36 | 32.40 | 2,343,710 | -0.16(-0.50%) |
Jul 22, 2011 | 32.75 | 32.78 | 32.53 | 32.56 | 2,195,592 | -0.23(-0.70%) |
Jul 21, 2011 | 32.51 | 32.86 | 32.51 | 32.79 | 2,256,929 | +0.38(+1.18%) |
Jul 20, 2011 | 32.31 | 32.54 | 32.18 | 32.41 | 1,309,354 | +0.12(+0.38%) |
Jul 19, 2011 | 31.96 | 32.32 | 31.80 | 32.29 | 1,828,114 | +0.36(+1.14%) |
Jul 18, 2011 | 32.26 | 32.27 | 31.87 | 31.92 | 2,239,261 | -0.44(-1.35%) |
Jul 15, 2011 | 32.41 | 32.41 | 32.12 | 32.36 | 2,697,428 | +0.03(+0.09%) |
Jul 14, 2011 | 32.66 | 32.69 | 32.28 | 32.33 | 2,754,479 | -0.31(-0.95%) |
Jul 13, 2011 | 32.72 | 32.83 | 32.57 | 32.64 | 2,979,656 | +0.03(+0.09%) |
Jul 12, 2011 | 32.29 | 32.80 | 32.26 | 32.61 | 2,730,872 | +0.23(+0.71%) |
Jul 11, 2011 | 32.29 | 32.42 | 32.12 | 32.38 | 2,820,369 | -0.17(-0.52%) |
Jul 08, 2011 | 32.63 | 32.74 | 32.38 | 32.55 | 2,723,487 | -0.29(-0.89%) |
Jul 07, 2011 | 32.88 | 32.89 | 32.67 | 32.84 | 1,965,581 | +0.11(+0.33%) |
Jul 06, 2011 | 32.63 | 32.77 | 32.51 | 32.73 | 1,682,744 | +0.10(+0.32%) |
Jul 05, 2011 | 32.75 | 32.80 | 32.57 | 32.63 | 2,043,983 | -0.22(-0.68%) |
Jul 01, 2011 | 32.37 | 32.89 | 32.37 | 32.85 | 3,090,021 | +0.50(+1.54%) |
Jun 30, 2011 | 32.27 | 32.40 | 32.10 | 32.35 | 2,012,535 | +0.09(+0.26%) |
Jun 29, 2011 | 32.16 | 32.33 | 32.05 | 32.27 | 2,198,462 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.19 | 31.95 | 32.16 | 1,408,446 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,595 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,823 | +0.10(+0.31%) |
Jun 23, 2011 | 31.79 | 31.84 | 31.50 | 31.75 | 3,192,717 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.19 | 31.91 | 32.03 | 2,965,562 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,619 | -0.04(-0.11%) |
Jun 20, 2011 | 32.16 | 32.22 | 32.12 | 32.21 | 1,841,067 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,302 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,770 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.48 | 31.63 | 3,644,766 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,495 | +0.07(+0.23%) |
Jun 13, 2011 | 31.57 | 31.79 | 31.40 | 31.65 | 2,502,741 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,896 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 31.99 | 31.75 | 31.79 | 2,584,701 | -0.15(-0.48%) |
Jun 08, 2011 | 31.82 | 31.97 | 31.68 | 31.94 | 3,541,670 | +0.16(+0.50%) |
Jun 07, 2011 | 31.71 | 31.98 | 31.68 | 31.78 | 3,405,183 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.54 | 31.69 | 2,287,777 | -0.10(-0.32%) |
Jun 03, 2011 | 32.01 | 31.96 | 31.62 | 31.79 | 2,212,515 | -0.26(-0.82%) |
May 24, 2011 | 32.24 | 32.29 | 31.93 | 32.05 | 4,221,299 | -0.24(-0.75%) |
May 23, 2011 | 32.09 | 32.63 | 32.09 | 32.30 | 3,399,861 | -0.46(-1.41%) |
May 20, 2011 | 32.75 | 32.94 | 32.66 | 32.76 | 2,593,557 | -0.04(-0.13%) |
May 19, 2011 | 32.61 | 32.81 | 32.56 | 32.80 | 2,302,570 | +0.21(+0.65%) |
May 18, 2011 | 32.65 | 32.65 | 32.34 | 32.59 | 2,020,154 | -0.02(-0.07%) |
May 17, 2011 | 32.39 | 32.64 | 32.36 | 32.61 | 2,884,604 | +0.19(+0.60%) |
May 16, 2011 | 32.52 | 32.77 | 32.38 | 32.42 | 3,192,507 | -0.10(-0.32%) |
May 13, 2011 | 32.61 | 32.67 | 32.33 | 32.52 | 2,992,511 | -0.07(-0.22%) |
May 12, 2011 | 32.27 | 32.64 | 32.11 | 32.59 | 3,553,292 | +0.33(+1.02%) |
May 11, 2011 | 32.22 | 32.29 | 31.98 | 32.26 | 4,108,282 | +0.08(+0.26%) |
May 10, 2011 | 32.00 | 32.35 | 31.93 | 32.18 | 3,482,539 | +0.28(+0.87%) |
May 09, 2011 | 31.92 | 31.96 | 31.71 | 31.90 | 2,617,749 | -0.01(-0.02%) |
May 06, 2011 | 31.87 | 32.05 | 31.77 | 31.91 | 3,220,140 | +0.21(+0.66%) |
May 05, 2011 | 31.76 | 31.81 | 31.49 | 31.70 | 3,406,423 | -0.14(-0.45%) |
May 04, 2011 | 31.65 | 31.92 | 31.55 | 31.84 | 3,448,526 | +0.11(+0.36%) |
May 03, 2011 | 31.36 | 31.83 | 31.35 | 31.73 | 3,096,445 | +0.30(+0.96%) |