Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.69 | 24.60 | 23.66 | 24.22 | 8,560,050 | +0.38(+1.59%) |
Jul 28, 2011 | 24.52 | 25.14 | 23.64 | 23.84 | 27,881,440 | -5.64(-19.13%) |
Jul 27, 2011 | 30.33 | 30.51 | 29.29 | 29.48 | 9,274,534 | -1.21(-3.94%) |
Jul 26, 2011 | 30.52 | 31.07 | 30.41 | 30.69 | 3,849,133 | +0.28(+0.92%) |
Jul 25, 2011 | 30.04 | 30.47 | 29.90 | 30.41 | 3,392,333 | +0.04(+0.13%) |
Jul 22, 2011 | 30.07 | 30.57 | 29.31 | 30.37 | 4,521,602 | +0.96(+3.26%) |
Jul 21, 2011 | 29.32 | 29.59 | 28.97 | 29.41 | 2,697,676 | +0.05(+0.17%) |
Jul 20, 2011 | 29.25 | 29.46 | 28.96 | 29.36 | 2,971,386 | +0.12(+0.41%) |
Jul 19, 2011 | 29.37 | 29.57 | 29.12 | 29.24 | 2,872,648 | +0.18(+0.62%) |
Jul 18, 2011 | 29.72 | 29.72 | 28.92 | 29.06 | 4,055,860 | -0.79(-2.65%) |
Jul 15, 2011 | 29.92 | 30.09 | 29.46 | 29.85 | 3,527,875 | +0.23(+0.78%) |
Jul 14, 2011 | 30.86 | 30.93 | 29.52 | 29.62 | 6,301,713 | -1.33(-4.30%) |
Jul 13, 2011 | 31.23 | 31.54 | 30.90 | 30.95 | 2,971,642 | +0.01(+0.03%) |
Jul 12, 2011 | 30.84 | 31.19 | 30.52 | 30.94 | 3,549,920 | +0.13(+0.42%) |
Jul 11, 2011 | 31.25 | 31.49 | 30.59 | 30.81 | 3,516,436 | -0.85(-2.68%) |
Jul 08, 2011 | 31.36 | 31.91 | 31.19 | 31.66 | 3,727,672 | +0.12(+0.38%) |
Jul 07, 2011 | 31.81 | 31.92 | 31.49 | 31.54 | 3,311,169 | +0.11(+0.35%) |
Jul 06, 2011 | 31.07 | 31.84 | 31.05 | 31.43 | 3,464,312 | +0.25(+0.80%) |
Jul 05, 2011 | 31.35 | 31.49 | 30.95 | 31.18 | 2,764,060 | -0.31(-0.98%) |
Jul 01, 2011 | 31.37 | 31.65 | 30.98 | 31.49 | 5,017,857 | +0.02(+0.06%) |
Jun 30, 2011 | 30.94 | 31.52 | 30.87 | 31.47 | 5,188,626 | +0.67(+2.18%) |
Jun 29, 2011 | 30.22 | 30.88 | 30.20 | 30.80 | 4,805,503 | +0.70(+2.31%) |
Jun 28, 2011 | 29.56 | 30.11 | 29.53 | 30.11 | 3,267,472 | +0.61(+2.05%) |
Jun 27, 2011 | 29.45 | 29.74 | 29.04 | 29.50 | 2,152,266 | +0.25(+0.85%) |
Jun 24, 2011 | 29.79 | 29.88 | 29.06 | 29.25 | 3,052,759 | -0.59(-1.98%) |
Jun 23, 2011 | 29.42 | 29.86 | 28.98 | 29.84 | 5,091,387 | -0.02(-0.07%) |
Jun 22, 2011 | 29.99 | 30.21 | 29.65 | 29.86 | 2,997,692 | -0.20(-0.67%) |
Jun 21, 2011 | 29.32 | 30.12 | 29.20 | 30.06 | 4,120,185 | +0.82(+2.80%) |
Jun 20, 2011 | 29.19 | 29.55 | 29.12 | 29.24 | 3,826,568 | -0.25(-0.85%) |
Jun 17, 2011 | 29.81 | 29.84 | 29.12 | 29.49 | 5,464,211 | +0.02(+0.07%) |
Jun 16, 2011 | 29.00 | 29.69 | 28.92 | 29.47 | 5,737,069 | +0.48(+1.66%) |
Jun 15, 2011 | 29.16 | 29.37 | 28.69 | 28.99 | 5,687,539 | -0.55(-1.87%) |
Jun 14, 2011 | 29.64 | 30.00 | 29.43 | 29.54 | 4,864,043 | +0.15(+0.51%) |
Jun 13, 2011 | 29.67 | 29.74 | 29.06 | 29.39 | 3,827,277 | -0.06(-0.20%) |
Jun 10, 2011 | 29.99 | 30.02 | 29.25 | 29.45 | 6,321,951 | -0.59(-1.96%) |
Jun 09, 2011 | 30.25 | 30.48 | 29.90 | 30.04 | 5,900,714 | -0.22(-0.73%) |
Jun 08, 2011 | 31.18 | 31.22 | 29.84 | 30.26 | 8,710,266 | -1.11(-3.54%) |
Jun 07, 2011 | 31.97 | 32.20 | 31.30 | 31.37 | 5,644,728 | -0.47(-1.48%) |
Jun 06, 2011 | 32.61 | 32.95 | 31.65 | 31.84 | 5,456,457 | -0.99(-3.02%) |
Jun 03, 2011 | 33.08 | 33.61 | 32.72 | 32.83 | 3,857,836 | -0.11(-0.33%) |
May 24, 2011 | 33.55 | 33.87 | 32.89 | 32.94 | 4,929,351 | -0.36(-1.08%) |
May 23, 2011 | 33.67 | 33.73 | 33.26 | 33.30 | 5,798,903 | -0.90(-2.63%) |
May 20, 2011 | 33.25 | 35.32 | 33.24 | 34.20 | 12,945,106 | +1.55(+4.73%) |
May 19, 2011 | 32.62 | 32.80 | 32.30 | 32.66 | 2,956,968 | +0.18(+0.54%) |
May 18, 2011 | 32.35 | 32.65 | 32.20 | 32.48 | 3,547,086 | +0.08(+0.25%) |
May 17, 2011 | 32.66 | 32.67 | 31.58 | 32.40 | 8,358,168 | -0.55(-1.67%) |
May 16, 2011 | 33.86 | 33.92 | 32.87 | 32.95 | 4,514,727 | -1.00(-2.95%) |
May 13, 2011 | 34.21 | 34.57 | 33.95 | 33.95 | 3,304,104 | -0.20(-0.59%) |
May 12, 2011 | 34.00 | 35.05 | 33.79 | 34.15 | 7,807,203 | +0.01(+0.03%) |
May 11, 2011 | 34.71 | 34.82 | 33.92 | 34.14 | 4,745,200 | -0.77(-2.21%) |
May 10, 2011 | 34.75 | 35.04 | 34.33 | 34.91 | 3,675,199 | +0.32(+0.93%) |
May 09, 2011 | 34.72 | 34.76 | 34.14 | 34.59 | 3,311,242 | -0.03(-0.09%) |
May 06, 2011 | 35.51 | 35.62 | 34.44 | 34.62 | 5,784,097 | -0.55(-1.56%) |
May 05, 2011 | 33.95 | 35.83 | 33.90 | 35.17 | 12,112,216 | +0.82(+2.39%) |
May 04, 2011 | 33.38 | 34.35 | 32.64 | 34.35 | 11,223,727 | +0.89(+2.66%) |
May 03, 2011 | 34.12 | 34.31 | 33.42 | 33.46 | 7,125,089 | -0.77(-2.25%) |