Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.08 | 28.42 | 27.90 | 28.23 | 2,771,104 | -0.10(-0.35%) |
Jul 28, 2011 | 28.37 | 28.79 | 28.19 | 28.33 | 2,561,464 | -0.14(-0.48%) |
Jul 27, 2011 | 28.67 | 28.81 | 28.32 | 28.47 | 3,809,899 | -0.29(-1.02%) |
Jul 26, 2011 | 28.92 | 28.97 | 28.62 | 28.76 | 2,422,961 | -0.09(-0.30%) |
Jul 25, 2011 | 28.72 | 29.10 | 28.52 | 28.84 | 3,968,866 | -0.06(-0.20%) |
Jul 22, 2011 | 28.81 | 29.07 | 28.30 | 28.90 | 3,656,464 | +0.74(+2.64%) |
Jul 21, 2011 | 28.17 | 28.42 | 28.03 | 28.16 | 2,646,622 | +0.06(+0.23%) |
Jul 20, 2011 | 28.12 | 28.31 | 27.95 | 28.10 | 2,195,609 | -0.03(-0.10%) |
Jul 19, 2011 | 28.23 | 28.35 | 27.67 | 28.12 | 5,355,517 | +0.01(+0.03%) |
Jul 18, 2011 | 29.32 | 29.47 | 28.05 | 28.12 | 9,819,835 | -1.41(-4.76%) |
Jul 15, 2011 | 29.93 | 30.24 | 29.29 | 29.52 | 8,229,622 | +0.04(+0.15%) |
Jul 14, 2011 | 30.39 | 30.39 | 29.44 | 29.48 | 5,739,820 | -0.77(-2.55%) |
Jul 13, 2011 | 31.02 | 31.09 | 30.23 | 30.25 | 2,839,975 | -0.61(-1.99%) |
Jul 12, 2011 | 30.67 | 31.12 | 30.67 | 30.86 | 2,065,281 | +0.11(+0.37%) |
Jul 11, 2011 | 31.43 | 31.43 | 30.63 | 30.75 | 3,248,282 | -1.11(-3.49%) |
Jul 08, 2011 | 32.21 | 32.26 | 31.45 | 31.86 | 1,959,042 | -0.74(-2.26%) |
Jul 07, 2011 | 32.62 | 32.78 | 32.30 | 32.60 | 1,397,735 | +0.18(+0.55%) |
Jul 06, 2011 | 32.81 | 32.83 | 32.26 | 32.42 | 1,931,738 | -0.41(-1.24%) |
Jul 05, 2011 | 32.33 | 32.83 | 32.26 | 32.83 | 2,262,359 | +0.53(+1.64%) |
Jul 01, 2011 | 31.44 | 32.33 | 31.44 | 32.30 | 2,029,385 | +0.95(+3.03%) |
Jun 30, 2011 | 31.69 | 31.83 | 31.26 | 31.35 | 2,940,530 | -0.30(-0.95%) |
Jun 29, 2011 | 31.93 | 31.97 | 31.50 | 31.65 | 1,129,713 | -0.19(-0.61%) |
Jun 28, 2011 | 31.62 | 31.87 | 31.25 | 31.84 | 1,477,559 | +0.62(+1.99%) |
Jun 27, 2011 | 31.01 | 31.41 | 30.99 | 31.22 | 1,137,224 | +0.29(+0.92%) |
Jun 24, 2011 | 31.24 | 31.39 | 30.80 | 30.94 | 990,974 | -0.21(-0.69%) |
Jun 23, 2011 | 30.99 | 31.30 | 30.82 | 31.15 | 1,582,083 | -0.14(-0.46%) |
Jun 22, 2011 | 31.21 | 31.49 | 31.19 | 31.29 | 1,767,287 | -0.09(-0.30%) |
Jun 21, 2011 | 31.50 | 31.76 | 31.34 | 31.39 | 1,218,287 | -0.06(-0.20%) |
Jun 20, 2011 | 31.38 | 31.47 | 30.84 | 31.45 | 948,532 | +0.51(+1.64%) |
Jun 17, 2011 | 31.30 | 31.41 | 30.94 | 30.94 | 1,209,762 | -0.08(-0.25%) |
Jun 16, 2011 | 31.04 | 31.40 | 30.90 | 31.02 | 1,173,219 | -0.09(-0.30%) |
Jun 15, 2011 | 30.84 | 31.19 | 30.79 | 31.11 | 1,875,231 | +0.02(+0.07%) |
Jun 14, 2011 | 30.94 | 31.31 | 30.89 | 31.09 | 1,516,676 | +0.47(+1.54%) |
Jun 13, 2011 | 30.49 | 30.81 | 30.47 | 30.62 | 1,545,606 | +0.17(+0.56%) |
Jun 10, 2011 | 30.73 | 30.83 | 30.42 | 30.45 | 1,147,452 | -0.46(-1.50%) |
Jun 09, 2011 | 30.79 | 31.12 | 30.71 | 30.91 | 1,050,267 | +0.21(+0.70%) |
Jun 08, 2011 | 31.04 | 31.09 | 30.64 | 30.70 | 1,272,695 | -0.36(-1.17%) |
Jun 07, 2011 | 31.77 | 32.03 | 31.02 | 31.06 | 2,234,674 | -0.59(-1.85%) |
Jun 06, 2011 | 31.56 | 31.71 | 31.31 | 31.65 | 2,311,329 | -0.01(-0.02%) |
Jun 03, 2011 | 31.88 | 31.93 | 31.39 | 31.66 | 3,000,055 | -1.89(-5.64%) |
May 24, 2011 | 33.88 | 33.90 | 33.43 | 33.55 | 1,418,743 | -0.29(-0.84%) |
May 23, 2011 | 33.41 | 34.07 | 33.30 | 33.83 | 1,243,618 | -0.06(-0.17%) |
May 20, 2011 | 34.17 | 34.17 | 33.59 | 33.89 | 987,357 | -0.34(-1.00%) |
May 19, 2011 | 33.85 | 34.29 | 33.77 | 34.23 | 1,266,882 | +0.33(+0.97%) |
May 18, 2011 | 33.55 | 33.95 | 33.45 | 33.90 | 937,329 | +0.41(+1.24%) |
May 17, 2011 | 33.96 | 34.15 | 33.43 | 33.49 | 1,894,393 | -0.63(-1.84%) |
May 16, 2011 | 34.15 | 34.33 | 34.08 | 34.12 | 898,439 | -0.17(-0.50%) |
May 13, 2011 | 34.48 | 34.56 | 34.23 | 34.29 | 1,197,519 | -0.20(-0.58%) |
May 12, 2011 | 33.89 | 34.50 | 33.89 | 34.49 | 1,824,438 | +0.44(+1.28%) |
May 11, 2011 | 33.98 | 34.20 | 33.87 | 34.05 | 1,431,632 | +0.08(+0.23%) |
May 10, 2011 | 33.45 | 34.06 | 33.45 | 33.98 | 845,680 | +0.49(+1.47%) |
May 09, 2011 | 33.74 | 33.85 | 33.48 | 33.48 | 894,826 | -0.30(-0.89%) |
May 06, 2011 | 33.94 | 34.16 | 33.63 | 33.78 | 1,414,751 | +0.03(+0.08%) |
May 05, 2011 | 33.60 | 34.20 | 33.58 | 33.75 | 1,731,111 | -0.13(-0.38%) |
May 04, 2011 | 33.41 | 33.95 | 33.41 | 33.88 | 1,892,549 | +0.39(+1.15%) |
May 03, 2011 | 33.51 | 33.65 | 33.29 | 33.50 | 1,822,975 | -0.17(-0.52%) |