Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.83 | 30.83 | 29.63 | 30.48 | 2,697,178 | +0.32(+1.05%) |
Jul 28, 2011 | 30.35 | 30.64 | 30.07 | 30.17 | 3,964,630 | -0.18(-0.59%) |
Jul 27, 2011 | 32.93 | 32.93 | 30.13 | 30.35 | 7,935,239 | -1.69(-5.26%) |
Jul 26, 2011 | 31.94 | 32.30 | 31.54 | 32.03 | 3,859,019 | +0.03(+0.11%) |
Jul 25, 2011 | 31.43 | 32.38 | 31.09 | 32.00 | 3,040,173 | +0.18(+0.56%) |
Jul 22, 2011 | 31.79 | 31.96 | 31.49 | 31.82 | 1,664,848 | +0.01(+0.03%) |
Jul 21, 2011 | 31.46 | 32.14 | 31.37 | 31.81 | 2,638,121 | +0.58(+1.86%) |
Jul 20, 2011 | 31.50 | 31.54 | 31.15 | 31.23 | 1,551,651 | -0.18(-0.57%) |
Jul 19, 2011 | 30.64 | 31.49 | 30.59 | 31.41 | 3,106,671 | +1.00(+3.29%) |
Jul 18, 2011 | 31.00 | 31.01 | 30.04 | 30.41 | 3,079,338 | -0.80(-2.55%) |
Jul 15, 2011 | 31.28 | 31.28 | 30.55 | 31.20 | 2,654,580 | +0.11(+0.36%) |
Jul 14, 2011 | 31.40 | 31.62 | 30.84 | 31.09 | 3,799,045 | -0.28(-0.90%) |
Jul 13, 2011 | 31.37 | 31.77 | 31.08 | 31.37 | 5,725,682 | +0.31(+0.99%) |
Jul 12, 2011 | 31.97 | 32.22 | 30.86 | 31.07 | 7,730,760 | -1.12(-3.48%) |
Jul 11, 2011 | 33.26 | 33.31 | 32.18 | 32.19 | 3,978,218 | -1.54(-4.57%) |
Jul 08, 2011 | 33.60 | 33.82 | 33.20 | 33.73 | 2,801,654 | -0.33(-0.96%) |
Jul 07, 2011 | 34.06 | 34.48 | 33.91 | 34.05 | 2,468,549 | +0.27(+0.81%) |
Jul 06, 2011 | 33.25 | 33.80 | 33.19 | 33.78 | 2,636,471 | +0.51(+1.52%) |
Jul 05, 2011 | 33.31 | 33.39 | 32.92 | 33.27 | 1,982,707 | -0.12(-0.36%) |
Jul 01, 2011 | 32.82 | 33.44 | 32.70 | 33.39 | 1,991,119 | +0.56(+1.72%) |
Jun 30, 2011 | 32.35 | 32.93 | 32.34 | 32.83 | 2,531,365 | +0.71(+2.21%) |
Jun 29, 2011 | 32.14 | 32.52 | 31.75 | 32.12 | 3,295,360 | +0.10(+0.32%) |
Jun 28, 2011 | 31.94 | 32.38 | 31.88 | 32.02 | 1,942,877 | +0.21(+0.65%) |
Jun 27, 2011 | 31.84 | 31.99 | 31.72 | 31.81 | 2,605,037 | +0.09(+0.30%) |
Jun 24, 2011 | 32.24 | 32.29 | 31.63 | 31.72 | 3,271,653 | -0.53(-1.65%) |
Jun 23, 2011 | 31.96 | 32.25 | 31.51 | 32.25 | 3,829,626 | -0.12(-0.37%) |
Jun 22, 2011 | 32.40 | 32.80 | 32.23 | 32.37 | 2,683,535 | -0.03(-0.08%) |
Jun 21, 2011 | 32.14 | 32.69 | 31.96 | 32.39 | 2,817,125 | +0.47(+1.47%) |
Jun 20, 2011 | 31.66 | 31.92 | 31.66 | 31.92 | 4,727,575 | +0.80(+2.59%) |
Jun 17, 2011 | 32.77 | 32.77 | 30.07 | 31.12 | 17,211,464 | -1.64(-5.02%) |
Jun 16, 2011 | 33.75 | 33.84 | 32.50 | 32.76 | 7,325,759 | -1.66(-4.82%) |
Jun 15, 2011 | 35.36 | 35.53 | 34.28 | 34.42 | 4,158,924 | -1.21(-3.39%) |
Jun 14, 2011 | 35.60 | 35.80 | 35.30 | 35.63 | 3,061,323 | +0.35(+0.99%) |
Jun 13, 2011 | 35.29 | 35.87 | 35.23 | 35.28 | 3,588,636 | +0.03(+0.07%) |
Jun 10, 2011 | 35.57 | 35.61 | 34.91 | 35.25 | 3,808,069 | -0.49(-1.37%) |
Jun 09, 2011 | 33.76 | 35.89 | 33.58 | 35.74 | 7,149,044 | +1.99(+5.88%) |
Jun 08, 2011 | 33.55 | 33.79 | 33.25 | 33.75 | 2,878,260 | +0.13(+0.38%) |
Jun 07, 2011 | 33.29 | 33.85 | 33.24 | 33.63 | 2,213,418 | +0.46(+1.39%) |
Jun 06, 2011 | 33.62 | 33.70 | 33.08 | 33.16 | 2,806,256 | -0.59(-1.75%) |
Jun 03, 2011 | 33.51 | 34.01 | 33.15 | 33.75 | 3,721,854 | +1.46(+4.51%) |
May 24, 2011 | 32.53 | 32.54 | 32.23 | 32.30 | 2,302,739 | -0.15(-0.45%) |
May 23, 2011 | 32.84 | 32.84 | 32.39 | 32.44 | 2,250,924 | -0.68(-2.04%) |
May 20, 2011 | 33.42 | 33.51 | 33.05 | 33.12 | 1,717,420 | -0.31(-0.92%) |
May 19, 2011 | 33.28 | 33.51 | 33.17 | 33.43 | 2,102,125 | +0.24(+0.72%) |
May 18, 2011 | 32.86 | 33.27 | 32.74 | 33.19 | 3,298,595 | +0.38(+1.15%) |
May 17, 2011 | 32.46 | 32.84 | 32.36 | 32.81 | 2,827,302 | +0.26(+0.79%) |
May 16, 2011 | 32.33 | 32.84 | 32.26 | 32.56 | 2,047,628 | +0.03(+0.08%) |
May 13, 2011 | 32.37 | 32.78 | 32.29 | 32.53 | 2,513,754 | +0.19(+0.58%) |
May 12, 2011 | 32.22 | 32.47 | 32.03 | 32.34 | 2,370,909 | +0.09(+0.26%) |
May 11, 2011 | 32.72 | 32.85 | 32.17 | 32.26 | 1,775,112 | -0.57(-1.74%) |
May 10, 2011 | 32.73 | 32.95 | 32.71 | 32.83 | 1,694,310 | +0.15(+0.47%) |
May 09, 2011 | 32.35 | 32.73 | 32.26 | 32.68 | 1,558,074 | +0.38(+1.19%) |
May 06, 2011 | 32.74 | 32.91 | 32.29 | 32.29 | 2,602,802 | -0.09(-0.29%) |
May 05, 2011 | 32.51 | 32.66 | 32.18 | 32.39 | 2,828,365 | -0.28(-0.86%) |
May 04, 2011 | 33.09 | 33.32 | 32.51 | 32.67 | 2,510,640 | -0.52(-1.57%) |
May 03, 2011 | 33.22 | 33.57 | 33.03 | 33.19 | 2,937,187 | -0.06(-0.18%) |