Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.41 | 30.13 | 29.37 | 29.90 | 7,377,193 | +0.08(+0.27%) |
Jul 28, 2011 | 29.62 | 30.26 | 29.60 | 29.82 | 9,756,940 | +0.16(+0.53%) |
Jul 27, 2011 | 30.23 | 30.32 | 29.55 | 29.66 | 8,166,872 | -0.75(-2.48%) |
Jul 26, 2011 | 30.46 | 30.67 | 30.23 | 30.41 | 4,884,565 | -0.06(-0.20%) |
Jul 25, 2011 | 30.76 | 30.82 | 30.45 | 30.48 | 4,868,951 | -0.41(-1.34%) |
Jul 22, 2011 | 30.95 | 30.98 | 30.87 | 30.89 | 5,186,137 | +0.04(+0.13%) |
Jul 21, 2011 | 30.91 | 31.05 | 30.62 | 30.85 | 8,349,115 | +0.09(+0.29%) |
Jul 20, 2011 | 31.18 | 31.21 | 30.68 | 30.76 | 4,977,615 | -0.46(-1.49%) |
Jul 19, 2011 | 31.22 | 31.25 | 30.94 | 31.22 | 5,540,151 | +0.18(+0.57%) |
Jul 18, 2011 | 31.34 | 31.50 | 30.95 | 31.05 | 5,476,500 | -0.37(-1.19%) |
Jul 15, 2011 | 32.07 | 32.11 | 31.30 | 31.42 | 8,187,421 | -0.49(-1.53%) |
Jul 14, 2011 | 32.21 | 32.69 | 31.46 | 31.91 | 17,543,538 | +0.45(+1.42%) |
Jul 13, 2011 | 31.36 | 32.01 | 31.36 | 31.46 | 11,327,350 | +0.34(+1.09%) |
Jul 12, 2011 | 31.19 | 31.41 | 31.09 | 31.12 | 6,246,246 | -0.16(-0.50%) |
Jul 11, 2011 | 31.10 | 31.59 | 31.04 | 31.28 | 6,341,013 | -0.06(-0.18%) |
Jul 08, 2011 | 31.08 | 31.35 | 30.92 | 31.34 | 5,932,191 | +0.01(+0.04%) |
Jul 07, 2011 | 30.92 | 31.56 | 30.85 | 31.32 | 10,996,267 | -0.32(-1.00%) |
Jul 06, 2011 | 31.69 | 31.92 | 31.57 | 31.64 | 5,064,104 | -0.25(-0.79%) |
Jul 05, 2011 | 32.10 | 32.10 | 31.77 | 31.89 | 5,096,657 | -0.08(-0.26%) |
Jul 01, 2011 | 31.16 | 32.14 | 31.16 | 31.98 | 5,960,472 | +0.85(+2.73%) |
Jun 30, 2011 | 31.22 | 31.30 | 30.97 | 31.13 | 4,629,072 | +0.01(+0.02%) |
Jun 29, 2011 | 31.27 | 31.53 | 31.01 | 31.12 | 5,593,295 | -0.08(-0.25%) |
Jun 28, 2011 | 30.71 | 31.22 | 30.68 | 31.20 | 5,111,864 | +0.55(+1.78%) |
Jun 27, 2011 | 30.30 | 30.79 | 30.16 | 30.65 | 5,388,743 | +0.32(+1.04%) |
Jun 24, 2011 | 30.66 | 30.81 | 30.30 | 30.34 | 6,954,512 | -0.32(-1.03%) |
Jun 23, 2011 | 30.55 | 30.87 | 30.33 | 30.65 | 10,748,386 | -0.19(-0.62%) |
Jun 22, 2011 | 31.14 | 31.35 | 30.83 | 30.85 | 5,740,740 | -0.42(-1.35%) |
Jun 21, 2011 | 30.94 | 31.41 | 30.86 | 31.27 | 6,938,582 | +0.52(+1.69%) |
Jun 20, 2011 | 30.63 | 30.80 | 30.61 | 30.75 | 7,072,767 | -0.15(-0.47%) |
Jun 17, 2011 | 30.99 | 31.16 | 30.74 | 30.90 | 5,573,796 | +0.23(+0.73%) |
Jun 16, 2011 | 30.41 | 30.85 | 30.36 | 30.67 | 6,513,865 | +0.23(+0.74%) |
Jun 15, 2011 | 30.21 | 30.66 | 30.08 | 30.45 | 6,948,542 | +0.03(+0.09%) |
Jun 14, 2011 | 30.42 | 30.54 | 30.20 | 30.42 | 3,877,569 | +0.54(+1.79%) |
Jun 13, 2011 | 29.79 | 30.02 | 29.58 | 29.88 | 4,417,676 | +0.13(+0.44%) |
Jun 10, 2011 | 30.12 | 30.25 | 29.71 | 29.75 | 4,156,883 | -0.51(-1.68%) |
Jun 09, 2011 | 30.26 | 30.45 | 30.00 | 30.26 | 4,058,816 | +0.08(+0.26%) |
Jun 08, 2011 | 30.41 | 30.70 | 30.14 | 30.18 | 5,743,579 | -0.33(-1.09%) |
Jun 07, 2011 | 30.47 | 30.87 | 30.36 | 30.51 | 6,223,784 | +0.15(+0.50%) |
Jun 06, 2011 | 30.59 | 30.98 | 30.36 | 30.36 | 6,002,490 | -0.30(-0.99%) |
Jun 03, 2011 | 30.38 | 30.84 | 30.34 | 30.66 | 7,641,663 | -0.70(-2.25%) |
May 24, 2011 | 31.45 | 31.60 | 31.28 | 31.37 | 5,929,780 | -0.08(-0.25%) |
May 23, 2011 | 31.43 | 31.65 | 31.39 | 31.45 | 6,769,625 | -0.25(-0.80%) |
May 20, 2011 | 32.02 | 32.11 | 31.48 | 31.70 | 10,134,116 | -0.24(-0.76%) |
May 19, 2011 | 31.54 | 31.99 | 31.43 | 31.94 | 6,449,606 | +0.60(+1.92%) |
May 18, 2011 | 30.85 | 31.36 | 30.76 | 31.34 | 8,319,358 | +0.54(+1.76%) |
May 17, 2011 | 30.31 | 30.81 | 30.14 | 30.80 | 6,354,945 | +0.33(+1.07%) |
May 16, 2011 | 30.86 | 30.91 | 30.45 | 30.47 | 4,419,431 | -0.44(-1.42%) |
May 13, 2011 | 30.92 | 31.09 | 30.73 | 30.91 | 4,224,518 | +0.07(+0.24%) |
May 12, 2011 | 30.70 | 30.95 | 30.48 | 30.84 | 5,597,101 | +0.08(+0.26%) |
May 11, 2011 | 30.87 | 30.96 | 30.52 | 30.76 | 6,163,777 | -0.16(-0.53%) |
May 10, 2011 | 30.70 | 31.21 | 30.69 | 30.92 | 6,410,307 | +0.30(+0.99%) |
May 09, 2011 | 30.26 | 30.65 | 30.24 | 30.62 | 4,473,532 | +0.39(+1.31%) |
May 06, 2011 | 30.32 | 30.58 | 30.14 | 30.23 | 4,755,086 | +0.22(+0.73%) |
May 05, 2011 | 29.99 | 30.39 | 29.88 | 30.01 | 5,131,964 | -0.10(-0.34%) |
May 04, 2011 | 30.37 | 30.44 | 29.94 | 30.11 | 4,928,070 | -0.30(-1.00%) |
May 03, 2011 | 30.19 | 30.45 | 30.02 | 30.41 | 6,439,761 | +0.26(+0.88%) |