Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.71 | 27.57 | 26.54 | 27.10 | 5,968,138 | -0.01(-0.05%) |
Jul 28, 2011 | 27.24 | 27.50 | 26.92 | 27.12 | 11,654,409 | -0.18(-0.66%) |
Jul 27, 2011 | 28.57 | 28.57 | 27.19 | 27.30 | 10,178,734 | -1.53(-5.31%) |
Jul 26, 2011 | 29.46 | 29.61 | 28.69 | 28.83 | 7,977,464 | -1.00(-3.36%) |
Jul 25, 2011 | 29.69 | 30.04 | 29.64 | 29.83 | 2,866,927 | -0.32(-1.04%) |
Jul 22, 2011 | 30.15 | 30.24 | 30.09 | 30.14 | 3,220,270 | -0.02(-0.06%) |
Jul 21, 2011 | 30.31 | 30.41 | 29.89 | 30.16 | 6,606,841 | +0.00(+0.00%) |
Jul 20, 2011 | 30.18 | 30.24 | 29.72 | 30.16 | 5,950,140 | -0.01(-0.04%) |
Jul 19, 2011 | 29.42 | 30.27 | 29.39 | 30.18 | 5,549,076 | +0.95(+3.26%) |
Jul 18, 2011 | 30.03 | 30.06 | 28.81 | 29.23 | 10,291,163 | -1.04(-3.44%) |
Jul 15, 2011 | 30.61 | 30.61 | 29.94 | 30.27 | 5,880,247 | -0.16(-0.53%) |
Jul 14, 2011 | 31.03 | 31.03 | 30.24 | 30.43 | 5,815,216 | -0.52(-1.68%) |
Jul 13, 2011 | 31.02 | 31.30 | 30.34 | 30.95 | 8,102,496 | +0.04(+0.15%) |
Jul 12, 2011 | 31.24 | 31.28 | 30.60 | 30.90 | 6,527,677 | -0.66(-2.08%) |
Jul 11, 2011 | 31.79 | 32.08 | 31.46 | 31.56 | 4,639,359 | -0.73(-2.27%) |
Jul 08, 2011 | 32.82 | 33.28 | 31.35 | 32.29 | 12,351,920 | -1.38(-4.10%) |
Jul 07, 2011 | 33.71 | 33.83 | 33.15 | 33.67 | 3,766,360 | +0.36(+1.08%) |
Jul 06, 2011 | 33.11 | 33.35 | 32.95 | 33.31 | 3,917,837 | +0.10(+0.31%) |
Jul 05, 2011 | 33.38 | 33.43 | 32.97 | 33.21 | 2,902,465 | -0.22(-0.65%) |
Jul 01, 2011 | 32.93 | 33.51 | 32.74 | 33.43 | 4,367,058 | +0.57(+1.74%) |
Jun 30, 2011 | 32.49 | 33.42 | 32.47 | 32.86 | 5,437,706 | +0.33(+1.03%) |
Jun 29, 2011 | 32.65 | 32.88 | 32.38 | 32.52 | 5,429,083 | +0.07(+0.22%) |
Jun 28, 2011 | 31.52 | 32.60 | 31.34 | 32.45 | 5,150,849 | +1.05(+3.34%) |
Jun 27, 2011 | 31.08 | 31.60 | 30.76 | 31.40 | 4,764,183 | +0.23(+0.74%) |
Jun 24, 2011 | 31.71 | 31.71 | 31.08 | 31.17 | 4,116,425 | -0.57(-1.80%) |
Jun 23, 2011 | 30.97 | 31.81 | 30.50 | 31.75 | 5,407,520 | +0.28(+0.88%) |
Jun 22, 2011 | 31.87 | 32.04 | 31.46 | 31.47 | 3,563,126 | -0.56(-1.75%) |
Jun 21, 2011 | 31.31 | 32.35 | 31.29 | 32.03 | 5,493,934 | +0.93(+2.98%) |
Jun 20, 2011 | 30.90 | 31.20 | 30.89 | 31.10 | 5,928,489 | +0.61(+2.00%) |
Jun 17, 2011 | 30.65 | 30.90 | 30.41 | 30.49 | 6,664,248 | +0.24(+0.79%) |
Jun 16, 2011 | 30.38 | 30.70 | 29.82 | 30.25 | 4,723,231 | -0.20(-0.65%) |
Jun 15, 2011 | 31.15 | 31.15 | 30.37 | 30.45 | 5,448,000 | -1.03(-3.27%) |
Jun 14, 2011 | 31.08 | 32.07 | 30.99 | 31.48 | 7,466,936 | +0.93(+3.03%) |
Jun 13, 2011 | 31.03 | 31.12 | 30.28 | 30.56 | 6,261,445 | -0.42(-1.37%) |
Jun 10, 2011 | 31.15 | 31.46 | 30.94 | 30.98 | 6,096,592 | -0.33(-1.07%) |
Jun 09, 2011 | 30.76 | 31.58 | 30.67 | 31.31 | 5,103,792 | +0.62(+2.03%) |
Jun 08, 2011 | 30.55 | 30.90 | 30.43 | 30.69 | 7,330,531 | +0.03(+0.08%) |
Jun 07, 2011 | 30.54 | 30.89 | 30.31 | 30.67 | 6,429,205 | +0.41(+1.36%) |
Jun 06, 2011 | 30.38 | 30.54 | 30.21 | 30.25 | 3,206,703 | -0.24(-0.78%) |
Jun 03, 2011 | 30.47 | 30.83 | 30.11 | 30.49 | 4,497,266 | -0.81(-2.59%) |
May 24, 2011 | 31.66 | 31.66 | 31.11 | 31.30 | 5,346,390 | -0.26(-0.83%) |
May 23, 2011 | 32.02 | 32.02 | 31.18 | 31.57 | 6,636,808 | -1.03(-3.16%) |
May 20, 2011 | 32.88 | 32.92 | 32.42 | 32.59 | 5,212,327 | -0.30(-0.90%) |
May 19, 2011 | 33.39 | 33.42 | 32.82 | 32.89 | 8,034,657 | -0.37(-1.10%) |
May 18, 2011 | 32.87 | 33.33 | 32.79 | 33.26 | 6,179,895 | +0.36(+1.09%) |
May 17, 2011 | 33.24 | 33.37 | 32.67 | 32.90 | 7,034,998 | -0.74(-2.20%) |
May 16, 2011 | 33.55 | 34.07 | 33.47 | 33.64 | 8,069,091 | -0.17(-0.49%) |
May 13, 2011 | 34.76 | 35.57 | 33.25 | 33.80 | 15,715,256 | +1.45(+4.47%) |
May 12, 2011 | 32.04 | 32.52 | 31.75 | 32.36 | 5,628,571 | +0.19(+0.60%) |
May 11, 2011 | 32.47 | 32.56 | 31.93 | 32.16 | 4,726,571 | -0.41(-1.26%) |
May 10, 2011 | 32.21 | 32.62 | 31.87 | 32.57 | 6,485,317 | +0.51(+1.58%) |
May 09, 2011 | 32.05 | 32.16 | 31.80 | 32.07 | 3,150,346 | +0.10(+0.30%) |
May 06, 2011 | 32.14 | 32.48 | 31.66 | 31.97 | 4,044,859 | +0.36(+1.14%) |
May 05, 2011 | 31.74 | 32.11 | 31.51 | 31.61 | 5,387,731 | -0.21(-0.67%) |
May 04, 2011 | 32.50 | 32.60 | 31.59 | 31.82 | 5,806,669 | -0.71(-2.17%) |
May 03, 2011 | 32.45 | 32.58 | 32.21 | 32.53 | 3,511,077 | +0.10(+0.32%) |