Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.66 | 30.75 | 29.60 | 29.63 | 3,558,318 | -1.48(-4.76%) |
Jul 28, 2011 | 31.33 | 31.46 | 31.03 | 31.11 | 1,653,495 | -0.18(-0.58%) |
Jul 27, 2011 | 31.49 | 31.96 | 31.25 | 31.29 | 2,167,633 | -0.28(-0.89%) |
Jul 26, 2011 | 31.80 | 31.80 | 31.46 | 31.57 | 1,438,425 | -0.12(-0.38%) |
Jul 25, 2011 | 31.81 | 31.96 | 31.61 | 31.69 | 1,371,411 | -0.32(-1.00%) |
Jul 22, 2011 | 32.10 | 32.34 | 31.85 | 32.01 | 1,228,087 | +0.10(+0.31%) |
Jul 21, 2011 | 31.70 | 32.34 | 31.70 | 31.91 | 1,796,580 | +0.32(+1.01%) |
Jul 20, 2011 | 31.52 | 32.01 | 31.46 | 31.59 | 1,966,748 | +0.20(+0.64%) |
Jul 19, 2011 | 30.96 | 31.47 | 30.84 | 31.39 | 2,398,559 | +0.72(+2.35%) |
Jul 18, 2011 | 30.47 | 30.72 | 30.32 | 30.67 | 2,917,409 | -0.10(-0.32%) |
Jul 15, 2011 | 31.09 | 31.10 | 30.62 | 30.77 | 1,486,408 | -0.18(-0.58%) |
Jul 14, 2011 | 31.76 | 31.99 | 30.82 | 30.95 | 2,019,802 | -0.66(-2.09%) |
Jul 13, 2011 | 31.39 | 32.56 | 31.34 | 31.61 | 3,299,506 | +0.56(+1.80%) |
Jul 12, 2011 | 31.25 | 31.42 | 30.81 | 31.05 | 1,629,191 | -0.18(-0.58%) |
Jul 11, 2011 | 31.57 | 31.83 | 31.10 | 31.23 | 1,492,662 | -0.55(-1.73%) |
Jul 08, 2011 | 31.33 | 31.81 | 31.07 | 31.78 | 1,692,487 | +0.03(+0.09%) |
Jul 07, 2011 | 31.24 | 31.94 | 31.24 | 31.75 | 2,021,856 | +0.77(+2.49%) |
Jul 06, 2011 | 31.14 | 31.25 | 30.72 | 30.98 | 2,056,532 | -0.23(-0.74%) |
Jul 05, 2011 | 31.29 | 31.47 | 31.10 | 31.21 | 1,719,095 | +0.11(+0.34%) |
Jul 01, 2011 | 30.80 | 31.23 | 30.63 | 31.11 | 1,780,379 | +0.43(+1.42%) |
Jun 30, 2011 | 29.66 | 30.84 | 29.54 | 30.67 | 4,118,820 | +1.07(+3.61%) |
Jun 29, 2011 | 29.62 | 29.72 | 29.36 | 29.60 | 2,232,668 | +0.21(+0.71%) |
Jun 28, 2011 | 28.96 | 29.68 | 28.75 | 29.39 | 3,156,075 | +0.65(+2.26%) |
Jun 27, 2011 | 28.18 | 28.85 | 27.82 | 28.74 | 3,564,263 | +0.74(+2.64%) |
Jun 24, 2011 | 28.28 | 28.65 | 27.98 | 28.00 | 4,754,826 | -0.39(-1.37%) |
Jun 23, 2011 | 28.29 | 28.49 | 27.68 | 28.39 | 2,301,499 | -0.11(-0.39%) |
Jun 22, 2011 | 28.48 | 28.80 | 28.43 | 28.50 | 2,204,973 | -0.14(-0.49%) |
Jun 21, 2011 | 28.05 | 28.73 | 27.91 | 28.64 | 3,242,030 | +0.75(+2.69%) |
Jun 20, 2011 | 27.84 | 27.94 | 27.52 | 27.89 | 2,504,676 | +0.14(+0.50%) |
Jun 17, 2011 | 27.98 | 28.00 | 27.52 | 27.75 | 2,686,000 | -0.02(-0.07%) |
Jun 16, 2011 | 27.77 | 27.94 | 27.45 | 27.77 | 2,730,200 | -0.03(-0.11%) |
Jun 15, 2011 | 27.89 | 28.19 | 27.73 | 27.80 | 1,269,429 | -0.33(-1.17%) |
Jun 14, 2011 | 28.08 | 28.32 | 27.78 | 28.13 | 1,792,182 | +0.35(+1.26%) |
Jun 13, 2011 | 28.10 | 28.21 | 27.67 | 27.78 | 1,518,665 | -0.27(-0.96%) |
Jun 10, 2011 | 28.81 | 29.10 | 27.97 | 28.05 | 2,104,364 | -0.89(-3.08%) |
Jun 09, 2011 | 28.75 | 29.08 | 28.56 | 28.94 | 1,466,591 | +0.24(+0.84%) |
Jun 08, 2011 | 28.55 | 28.80 | 28.34 | 28.70 | 1,474,805 | +0.05(+0.17%) |
Jun 07, 2011 | 28.77 | 29.09 | 28.60 | 28.65 | 1,192,569 | +0.08(+0.28%) |
Jun 06, 2011 | 29.11 | 29.27 | 28.42 | 28.57 | 1,529,663 | -0.46(-1.58%) |
Jun 03, 2011 | 29.21 | 29.62 | 29.02 | 29.03 | 1,246,587 | -0.11(-0.38%) |
May 24, 2011 | 29.51 | 29.74 | 29.02 | 29.14 | 1,612,877 | -0.28(-0.95%) |
May 23, 2011 | 29.09 | 29.61 | 29.04 | 29.42 | 1,809,868 | -0.06(-0.20%) |
May 20, 2011 | 30.04 | 30.05 | 29.35 | 29.48 | 1,815,949 | -0.43(-1.44%) |
May 19, 2011 | 29.91 | 30.00 | 29.61 | 29.91 | 1,973,209 | -0.03(-0.10%) |
May 18, 2011 | 28.85 | 30.00 | 28.61 | 29.94 | 2,846,349 | +1.05(+3.63%) |
May 17, 2011 | 28.92 | 29.01 | 28.46 | 28.89 | 1,540,502 | -0.01(-0.03%) |
May 16, 2011 | 28.83 | 29.55 | 28.50 | 28.90 | 2,859,720 | +0.09(+0.31%) |
May 13, 2011 | 29.17 | 29.30 | 28.62 | 28.81 | 1,430,067 | -0.39(-1.34%) |
May 12, 2011 | 29.31 | 29.34 | 28.90 | 29.20 | 2,432,259 | -0.11(-0.38%) |
May 11, 2011 | 29.55 | 29.57 | 29.06 | 29.31 | 1,365,700 | -0.32(-1.08%) |
May 10, 2011 | 29.08 | 29.85 | 28.97 | 29.63 | 2,345,619 | +0.58(+2.00%) |
May 09, 2011 | 29.27 | 29.39 | 28.88 | 29.05 | 2,036,531 | -0.16(-0.55%) |
May 06, 2011 | 29.37 | 29.60 | 29.17 | 29.21 | 3,065,817 | -0.07(-0.24%) |
May 05, 2011 | 28.41 | 29.49 | 28.26 | 29.28 | 4,313,535 | +0.54(+1.88%) |
May 04, 2011 | 28.59 | 29.05 | 28.20 | 28.74 | 3,519,704 | -0.46(-1.58%) |
May 03, 2011 | 29.45 | 29.62 | 28.64 | 29.20 | 6,041,299 | -0.59(-1.98%) |