Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.09 | 30.81 | 29.86 | 30.46 | 2,211,159 | +0.09(+0.30%) |
Jul 28, 2011 | 30.83 | 31.05 | 30.37 | 30.37 | 2,459,407 | -0.37(-1.19%) |
Jul 27, 2011 | 31.59 | 31.59 | 30.70 | 30.74 | 2,806,985 | -1.04(-3.26%) |
Jul 26, 2011 | 31.91 | 32.06 | 31.70 | 31.77 | 1,338,019 | -0.07(-0.23%) |
Jul 25, 2011 | 31.66 | 31.95 | 31.48 | 31.85 | 1,727,592 | -0.10(-0.32%) |
Jul 22, 2011 | 32.06 | 32.09 | 31.91 | 31.95 | 1,714,382 | -0.16(-0.50%) |
Jul 21, 2011 | 31.94 | 32.12 | 31.66 | 32.11 | 3,674,827 | +0.29(+0.90%) |
Jul 20, 2011 | 32.14 | 32.14 | 31.64 | 31.82 | 1,964,031 | -0.32(-1.01%) |
Jul 19, 2011 | 31.71 | 32.17 | 31.63 | 32.15 | 2,494,174 | +0.65(+2.08%) |
Jul 18, 2011 | 31.40 | 31.77 | 31.29 | 31.49 | 2,333,420 | -0.05(-0.15%) |
Jul 15, 2011 | 31.52 | 31.73 | 31.24 | 31.54 | 3,064,996 | +0.09(+0.29%) |
Jul 14, 2011 | 31.77 | 31.98 | 31.33 | 31.45 | 3,095,536 | -0.19(-0.59%) |
Jul 13, 2011 | 31.65 | 31.98 | 31.54 | 31.64 | 2,936,160 | +0.14(+0.44%) |
Jul 12, 2011 | 31.32 | 31.77 | 31.20 | 31.50 | 3,117,845 | +0.21(+0.67%) |
Jul 11, 2011 | 31.53 | 31.89 | 31.19 | 31.29 | 4,069,406 | -0.62(-1.95%) |
Jul 08, 2011 | 31.83 | 32.01 | 31.59 | 31.91 | 4,441,924 | -0.25(-0.76%) |
Jul 07, 2011 | 31.97 | 32.22 | 31.82 | 32.16 | 3,998,588 | +0.49(+1.53%) |
Jul 06, 2011 | 31.60 | 31.69 | 31.31 | 31.67 | 3,828,011 | -0.14(-0.43%) |
Jul 05, 2011 | 31.64 | 31.94 | 31.17 | 31.81 | 4,914,201 | +0.41(+1.31%) |
Jul 01, 2011 | 29.63 | 31.90 | 29.40 | 31.40 | 10,472,579 | +1.80(+6.09%) |
Jun 30, 2011 | 29.58 | 29.71 | 29.32 | 29.60 | 5,088,301 | +0.27(+0.93%) |
Jun 29, 2011 | 29.41 | 29.71 | 29.06 | 29.32 | 3,680,415 | +0.03(+0.10%) |
Jun 28, 2011 | 29.01 | 29.36 | 28.94 | 29.29 | 2,898,929 | +0.61(+2.14%) |
Jun 27, 2011 | 28.73 | 28.88 | 28.56 | 28.68 | 3,390,342 | -0.17(-0.60%) |
Jun 24, 2011 | 28.98 | 29.23 | 28.77 | 28.85 | 2,216,113 | -0.10(-0.35%) |
Jun 23, 2011 | 28.45 | 29.00 | 28.37 | 28.95 | 2,650,292 | +0.25(+0.87%) |
Jun 22, 2011 | 28.75 | 29.16 | 28.67 | 28.70 | 2,648,582 | -0.14(-0.47%) |
Jun 21, 2011 | 28.22 | 28.94 | 28.12 | 28.84 | 3,346,506 | +0.79(+2.82%) |
Jun 20, 2011 | 27.94 | 28.17 | 27.93 | 28.05 | 2,796,379 | +0.02(+0.08%) |
Jun 17, 2011 | 28.07 | 28.38 | 27.91 | 28.03 | 3,362,275 | +0.15(+0.56%) |
Jun 16, 2011 | 27.98 | 28.09 | 27.71 | 27.87 | 3,497,510 | -0.09(-0.32%) |
Jun 15, 2011 | 27.97 | 28.13 | 27.74 | 27.96 | 3,463,156 | -0.32(-1.14%) |
Jun 14, 2011 | 28.17 | 28.42 | 28.12 | 28.28 | 2,066,388 | +0.39(+1.39%) |
Jun 13, 2011 | 27.94 | 28.22 | 27.68 | 27.90 | 2,307,549 | -0.04(-0.13%) |
Jun 10, 2011 | 28.12 | 28.37 | 27.84 | 27.93 | 2,558,062 | -0.37(-1.30%) |
Jun 09, 2011 | 28.22 | 28.40 | 27.99 | 28.30 | 2,467,966 | +0.17(+0.59%) |
Jun 08, 2011 | 28.38 | 28.63 | 28.09 | 28.13 | 3,150,327 | -0.34(-1.19%) |
Jun 07, 2011 | 28.41 | 28.73 | 28.34 | 28.47 | 2,873,313 | +0.15(+0.52%) |
Jun 06, 2011 | 28.64 | 29.17 | 28.31 | 28.32 | 3,640,736 | -0.27(-0.96%) |
Jun 03, 2011 | 28.86 | 28.87 | 28.42 | 28.60 | 5,684,052 | -1.97(-6.44%) |
May 24, 2011 | 30.72 | 30.72 | 30.33 | 30.57 | 2,411,035 | -0.05(-0.16%) |
May 23, 2011 | 30.38 | 30.97 | 30.30 | 30.61 | 2,076,708 | -0.03(-0.10%) |
May 20, 2011 | 30.96 | 30.96 | 30.29 | 30.64 | 3,133,558 | -0.30(-0.98%) |
May 19, 2011 | 30.33 | 31.00 | 30.26 | 30.95 | 3,572,525 | +0.71(+2.36%) |
May 18, 2011 | 29.91 | 30.27 | 29.80 | 30.23 | 2,826,272 | +0.44(+1.48%) |
May 17, 2011 | 29.62 | 29.94 | 29.30 | 29.79 | 3,153,501 | -0.05(-0.18%) |
May 16, 2011 | 29.81 | 29.98 | 29.64 | 29.85 | 2,979,446 | -0.08(-0.26%) |
May 13, 2011 | 29.67 | 30.10 | 29.61 | 29.92 | 2,639,973 | +0.23(+0.76%) |
May 12, 2011 | 29.02 | 29.74 | 28.98 | 29.70 | 3,217,806 | +0.62(+2.15%) |
May 11, 2011 | 28.84 | 29.26 | 28.83 | 29.07 | 2,272,183 | +0.17(+0.60%) |
May 10, 2011 | 28.76 | 29.18 | 28.76 | 28.90 | 2,045,892 | +0.21(+0.73%) |
May 09, 2011 | 28.74 | 29.03 | 28.62 | 28.69 | 1,674,000 | -0.11(-0.39%) |
May 06, 2011 | 29.36 | 29.58 | 28.70 | 28.81 | 2,556,421 | -0.30(-1.02%) |
May 05, 2011 | 28.58 | 29.57 | 28.55 | 29.10 | 3,202,017 | +0.43(+1.51%) |
May 04, 2011 | 27.96 | 28.79 | 27.76 | 28.67 | 4,033,783 | +0.78(+2.79%) |
May 03, 2011 | 28.03 | 28.23 | 27.72 | 27.89 | 4,657,433 | -0.15(-0.53%) |