Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.90 | 30.90 | 29.69 | 30.55 | 2,691,508 | +0.32(+1.05%) |
Jul 28, 2011 | 30.41 | 30.70 | 30.14 | 30.23 | 3,956,294 | -0.18(-0.59%) |
Jul 27, 2011 | 33.00 | 33.00 | 30.20 | 30.41 | 7,918,555 | -1.69(-5.26%) |
Jul 26, 2011 | 32.01 | 32.37 | 31.60 | 32.10 | 3,850,905 | +0.03(+0.11%) |
Jul 25, 2011 | 31.49 | 32.45 | 31.16 | 32.07 | 3,033,781 | +0.18(+0.56%) |
Jul 22, 2011 | 31.86 | 32.03 | 31.56 | 31.89 | 1,661,347 | +0.01(+0.03%) |
Jul 21, 2011 | 31.53 | 32.21 | 31.43 | 31.88 | 2,632,575 | +0.58(+1.86%) |
Jul 20, 2011 | 31.57 | 31.60 | 31.22 | 31.29 | 1,548,388 | -0.18(-0.57%) |
Jul 19, 2011 | 30.70 | 31.56 | 30.66 | 31.47 | 3,100,139 | +1.00(+3.29%) |
Jul 18, 2011 | 31.06 | 31.08 | 30.10 | 30.47 | 3,072,863 | -0.80(-2.55%) |
Jul 15, 2011 | 31.35 | 31.35 | 30.62 | 31.27 | 2,648,998 | +0.11(+0.36%) |
Jul 14, 2011 | 31.47 | 31.69 | 30.91 | 31.16 | 3,791,057 | -0.28(-0.90%) |
Jul 13, 2011 | 31.43 | 31.83 | 31.15 | 31.44 | 5,713,644 | +0.31(+0.99%) |
Jul 12, 2011 | 32.04 | 32.29 | 30.93 | 31.13 | 7,714,506 | -1.12(-3.48%) |
Jul 11, 2011 | 33.33 | 33.38 | 32.25 | 32.25 | 3,969,854 | -1.54(-4.57%) |
Jul 08, 2011 | 33.67 | 33.89 | 33.27 | 33.80 | 2,795,764 | -0.33(-0.96%) |
Jul 07, 2011 | 34.13 | 34.55 | 33.98 | 34.12 | 2,463,359 | +0.27(+0.81%) |
Jul 06, 2011 | 33.32 | 33.87 | 33.26 | 33.85 | 2,630,927 | +0.51(+1.52%) |
Jul 05, 2011 | 33.38 | 33.46 | 32.99 | 33.34 | 1,978,538 | -0.12(-0.36%) |
Jul 01, 2011 | 32.89 | 33.51 | 32.77 | 33.46 | 1,986,933 | +0.57(+1.72%) |
Jun 30, 2011 | 32.42 | 33.00 | 32.41 | 32.90 | 2,526,043 | +0.71(+2.21%) |
Jun 29, 2011 | 32.20 | 32.59 | 31.82 | 32.19 | 3,288,431 | +0.10(+0.32%) |
Jun 28, 2011 | 32.01 | 32.45 | 31.95 | 32.08 | 1,938,792 | +0.21(+0.65%) |
Jun 27, 2011 | 31.90 | 32.06 | 31.78 | 31.88 | 2,599,560 | +0.09(+0.30%) |
Jun 24, 2011 | 32.31 | 32.36 | 31.70 | 31.78 | 3,264,774 | -0.53(-1.65%) |
Jun 23, 2011 | 32.03 | 32.31 | 31.58 | 32.31 | 3,821,574 | -0.12(-0.37%) |
Jun 22, 2011 | 32.47 | 32.87 | 32.30 | 32.43 | 2,677,893 | -0.03(-0.08%) |
Jun 21, 2011 | 32.21 | 32.76 | 32.02 | 32.46 | 2,811,202 | +0.47(+1.48%) |
Jun 20, 2011 | 31.73 | 31.99 | 31.73 | 31.99 | 4,717,635 | +0.81(+2.59%) |
Jun 17, 2011 | 32.84 | 32.84 | 30.14 | 31.18 | 17,175,276 | -1.65(-5.02%) |
Jun 16, 2011 | 33.82 | 33.91 | 32.57 | 32.83 | 7,310,356 | -1.66(-4.82%) |
Jun 15, 2011 | 35.44 | 35.61 | 34.36 | 34.49 | 4,150,180 | -1.21(-3.39%) |
Jun 14, 2011 | 35.68 | 35.87 | 35.38 | 35.70 | 3,054,887 | +0.35(+0.99%) |
Jun 13, 2011 | 35.36 | 35.94 | 35.30 | 35.35 | 3,581,091 | +0.03(+0.07%) |
Jun 10, 2011 | 35.64 | 35.69 | 34.98 | 35.33 | 3,800,062 | -0.49(-1.37%) |
Jun 09, 2011 | 33.83 | 35.97 | 33.65 | 35.81 | 7,134,013 | +1.99(+5.88%) |
Jun 08, 2011 | 33.62 | 33.86 | 33.32 | 33.82 | 2,872,208 | +0.13(+0.38%) |
Jun 07, 2011 | 33.36 | 33.92 | 33.31 | 33.70 | 2,208,765 | +0.46(+1.39%) |
Jun 06, 2011 | 33.69 | 33.77 | 33.15 | 33.23 | 2,800,355 | -0.59(-1.75%) |
Jun 03, 2011 | 33.58 | 34.08 | 33.22 | 33.82 | 3,714,029 | +1.46(+4.51%) |
May 24, 2011 | 32.60 | 32.61 | 32.30 | 32.37 | 2,297,898 | -0.15(-0.45%) |
May 23, 2011 | 32.91 | 32.91 | 32.46 | 32.51 | 2,246,191 | -0.68(-2.04%) |
May 20, 2011 | 33.49 | 33.58 | 33.12 | 33.19 | 1,713,809 | -0.31(-0.92%) |
May 19, 2011 | 33.35 | 33.58 | 33.24 | 33.50 | 2,097,705 | +0.24(+0.72%) |
May 18, 2011 | 32.93 | 33.34 | 32.81 | 33.26 | 3,291,659 | +0.38(+1.15%) |
May 17, 2011 | 32.53 | 32.91 | 32.43 | 32.88 | 2,821,357 | +0.26(+0.79%) |
May 16, 2011 | 32.39 | 32.91 | 32.33 | 32.62 | 2,043,323 | +0.03(+0.08%) |
May 13, 2011 | 32.44 | 32.85 | 32.36 | 32.60 | 2,508,469 | +0.19(+0.58%) |
May 12, 2011 | 32.29 | 32.54 | 32.09 | 32.41 | 2,365,924 | +0.09(+0.26%) |
May 11, 2011 | 32.79 | 32.92 | 32.24 | 32.33 | 1,771,380 | -0.57(-1.74%) |
May 10, 2011 | 32.80 | 33.02 | 32.77 | 32.90 | 1,690,748 | +0.15(+0.47%) |
May 09, 2011 | 32.42 | 32.80 | 32.33 | 32.74 | 1,554,798 | +0.38(+1.19%) |
May 06, 2011 | 32.80 | 32.98 | 32.36 | 32.36 | 2,597,330 | -0.09(-0.29%) |
May 05, 2011 | 32.58 | 32.73 | 32.25 | 32.45 | 2,822,419 | -0.28(-0.86%) |
May 04, 2011 | 33.16 | 33.39 | 32.58 | 32.74 | 2,505,362 | -0.52(-1.57%) |
May 03, 2011 | 33.29 | 33.64 | 33.09 | 33.26 | 2,931,012 | -0.06(-0.18%) |