Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.45 | 29.61 | 29.27 | 29.29 | 3,040,537 | -0.37(-1.25%) |
Jul 28, 2011 | 29.64 | 30.00 | 29.47 | 29.66 | 2,737,541 | -0.04(-0.13%) |
Jul 27, 2011 | 30.18 | 30.27 | 29.66 | 29.70 | 2,633,582 | -0.59(-1.95%) |
Jul 26, 2011 | 30.37 | 30.63 | 30.05 | 30.29 | 3,408,463 | -0.12(-0.39%) |
Jul 25, 2011 | 30.36 | 30.51 | 30.09 | 30.41 | 4,096,614 | -0.08(-0.26%) |
Jul 22, 2011 | 30.64 | 30.70 | 30.37 | 30.49 | 5,245,495 | -0.90(-2.87%) |
Jul 21, 2011 | 31.76 | 32.23 | 31.33 | 31.39 | 4,290,188 | -0.16(-0.51%) |
Jul 20, 2011 | 31.04 | 31.56 | 31.00 | 31.55 | 4,138,188 | +0.57(+1.84%) |
Jul 19, 2011 | 30.92 | 31.08 | 30.73 | 30.98 | 3,260,821 | +0.38(+1.24%) |
Jul 18, 2011 | 30.65 | 30.84 | 30.30 | 30.60 | 4,091,341 | -0.23(-0.75%) |
Jul 15, 2011 | 30.35 | 30.84 | 30.03 | 30.83 | 5,633,896 | +0.89(+2.97%) |
Jul 14, 2011 | 30.51 | 30.66 | 29.89 | 29.94 | 2,788,696 | -0.36(-1.19%) |
Jul 13, 2011 | 30.16 | 30.81 | 30.11 | 30.30 | 2,682,484 | +0.19(+0.63%) |
Jul 12, 2011 | 29.74 | 30.45 | 29.69 | 30.11 | 3,645,251 | +0.20(+0.67%) |
Jul 11, 2011 | 30.23 | 30.30 | 29.78 | 29.91 | 3,110,042 | -0.61(-2.00%) |
Jul 08, 2011 | 30.32 | 30.59 | 30.21 | 30.52 | 2,345,634 | -0.12(-0.39%) |
Jul 07, 2011 | 30.98 | 31.13 | 30.63 | 30.64 | 3,798,539 | +0.07(+0.23%) |
Jul 06, 2011 | 30.92 | 30.97 | 30.40 | 30.57 | 2,672,440 | -0.45(-1.45%) |
Jul 05, 2011 | 30.95 | 31.38 | 30.89 | 31.02 | 3,623,290 | +0.19(+0.62%) |
Jul 01, 2011 | 30.81 | 30.91 | 30.49 | 30.83 | 2,193,629 | +0.04(+0.13%) |
Jun 30, 2011 | 30.58 | 30.85 | 30.41 | 30.79 | 2,588,199 | +0.44(+1.45%) |
Jun 29, 2011 | 29.98 | 30.54 | 29.98 | 30.35 | 3,899,339 | +0.55(+1.85%) |
Jun 28, 2011 | 29.28 | 29.82 | 29.22 | 29.80 | 3,170,978 | +0.63(+2.16%) |
Jun 27, 2011 | 28.79 | 29.29 | 28.70 | 29.17 | 2,973,241 | +0.22(+0.76%) |
Jun 24, 2011 | 29.15 | 29.23 | 28.82 | 28.95 | 3,191,920 | -0.23(-0.79%) |
Jun 23, 2011 | 29.00 | 29.25 | 28.67 | 29.18 | 6,003,451 | -0.18(-0.61%) |
Jun 22, 2011 | 29.72 | 29.84 | 29.27 | 29.36 | 6,397,876 | -0.50(-1.67%) |
Jun 21, 2011 | 29.47 | 29.91 | 29.20 | 29.86 | 11,981,623 | -0.24(-0.80%) |
Jun 20, 2011 | 30.08 | 30.13 | 29.92 | 30.10 | 3,413,356 | -0.37(-1.21%) |
Jun 17, 2011 | 30.47 | 31.01 | 30.32 | 30.47 | 5,265,052 | -0.14(-0.46%) |
Jun 16, 2011 | 31.02 | 31.15 | 30.41 | 30.61 | 5,069,721 | -0.61(-1.95%) |
Jun 15, 2011 | 31.64 | 31.96 | 31.00 | 31.22 | 4,200,062 | -0.76(-2.38%) |
Jun 14, 2011 | 31.88 | 32.36 | 31.67 | 31.98 | 3,938,495 | +0.42(+1.33%) |
Jun 13, 2011 | 32.40 | 32.41 | 31.33 | 31.56 | 5,544,057 | -0.97(-2.98%) |
Jun 10, 2011 | 32.81 | 32.95 | 32.43 | 32.53 | 2,893,148 | -0.40(-1.21%) |
Jun 09, 2011 | 32.92 | 33.17 | 32.72 | 32.93 | 2,606,437 | +0.23(+0.70%) |
Jun 08, 2011 | 32.62 | 33.25 | 32.62 | 32.70 | 2,562,407 | -0.13(-0.40%) |
Jun 07, 2011 | 32.80 | 33.15 | 32.56 | 32.83 | 2,323,648 | +0.13(+0.40%) |
Jun 06, 2011 | 33.17 | 33.36 | 32.58 | 32.70 | 2,551,183 | -0.56(-1.68%) |
Jun 03, 2011 | 32.80 | 33.74 | 32.58 | 33.26 | 3,477,822 | -0.04(-0.12%) |
May 24, 2011 | 33.05 | 33.49 | 33.00 | 33.30 | 3,128,672 | +0.58(+1.77%) |
May 23, 2011 | 32.93 | 33.17 | 32.49 | 32.72 | 2,950,666 | -0.77(-2.30%) |
May 20, 2011 | 32.65 | 33.89 | 32.33 | 33.49 | 5,417,632 | +0.63(+1.92%) |
May 19, 2011 | 33.05 | 33.18 | 32.62 | 32.86 | 2,682,584 | -0.04(-0.12%) |
May 18, 2011 | 32.50 | 33.06 | 32.45 | 32.90 | 3,150,468 | +0.46(+1.42%) |
May 17, 2011 | 32.23 | 32.59 | 32.07 | 32.44 | 2,828,383 | -0.02(-0.06%) |
May 16, 2011 | 32.37 | 33.09 | 32.30 | 32.46 | 3,090,563 | -0.18(-0.55%) |
May 13, 2011 | 32.92 | 32.98 | 32.33 | 32.64 | 4,364,636 | -0.30(-0.91%) |
May 12, 2011 | 32.31 | 32.97 | 32.00 | 32.94 | 5,465,400 | +0.35(+1.07%) |
May 11, 2011 | 32.84 | 32.90 | 32.16 | 32.59 | 5,237,881 | -0.35(-1.06%) |
May 10, 2011 | 32.88 | 33.09 | 32.34 | 32.94 | 2,103,191 | +0.29(+0.89%) |
May 09, 2011 | 32.55 | 32.93 | 32.35 | 32.65 | 3,443,858 | +0.24(+0.74%) |
May 06, 2011 | 32.32 | 33.05 | 32.12 | 32.41 | 5,800,024 | +0.28(+0.87%) |
May 05, 2011 | 32.08 | 32.54 | 31.78 | 32.13 | 6,233,830 | -0.49(-1.50%) |
May 04, 2011 | 32.77 | 32.87 | 32.31 | 32.62 | 5,961,554 | -0.31(-0.94%) |
May 03, 2011 | 33.51 | 33.68 | 32.72 | 32.93 | 5,891,398 | -0.79(-2.34%) |