Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.05 | 29.46 | 28.86 | 29.15 | 17,374,312 | -0.33(-1.12%) |
Jul 28, 2011 | 29.64 | 29.94 | 29.45 | 29.48 | 13,097,488 | -0.06(-0.21%) |
Jul 27, 2011 | 30.14 | 30.26 | 29.50 | 29.55 | 20,812,840 | -0.69(-2.28%) |
Jul 26, 2011 | 30.56 | 30.57 | 30.18 | 30.24 | 9,350,508 | -0.33(-1.08%) |
Jul 25, 2011 | 30.34 | 30.77 | 30.28 | 30.57 | 7,203,448 | -0.08(-0.25%) |
Jul 22, 2011 | 30.69 | 30.73 | 30.60 | 30.64 | 9,421,292 | -0.15(-0.47%) |
Jul 21, 2011 | 30.57 | 30.83 | 30.43 | 30.79 | 12,710,402 | +0.37(+1.21%) |
Jul 20, 2011 | 30.52 | 30.53 | 30.28 | 30.42 | 8,895,932 | -0.02(-0.08%) |
Jul 19, 2011 | 30.24 | 30.47 | 30.23 | 30.44 | 12,439,686 | +0.45(+1.51%) |
Jul 18, 2011 | 30.27 | 30.37 | 29.85 | 29.99 | 21,041,314 | -0.36(-1.19%) |
Jul 15, 2011 | 30.23 | 30.39 | 30.09 | 30.35 | 17,511,044 | +0.27(+0.89%) |
Jul 14, 2011 | 30.44 | 30.62 | 30.01 | 30.08 | 14,089,974 | -0.29(-0.96%) |
Jul 13, 2011 | 30.31 | 30.70 | 30.25 | 30.37 | 13,422,612 | +0.26(+0.87%) |
Jul 12, 2011 | 30.02 | 30.42 | 30.02 | 30.11 | 11,127,497 | -0.12(-0.41%) |
Jul 11, 2011 | 30.40 | 30.54 | 30.07 | 30.24 | 15,073,652 | -0.62(-2.01%) |
Jul 08, 2011 | 30.62 | 30.88 | 30.53 | 30.86 | 14,825,633 | -0.23(-0.75%) |
Jul 07, 2011 | 30.99 | 31.23 | 30.87 | 31.09 | 15,085,013 | +0.46(+1.49%) |
Jul 06, 2011 | 30.40 | 30.75 | 30.30 | 30.63 | 19,082,688 | +0.12(+0.40%) |
Jul 05, 2011 | 30.45 | 30.61 | 30.34 | 30.51 | 13,742,072 | +0.04(+0.13%) |
Jul 01, 2011 | 30.21 | 30.52 | 30.00 | 30.47 | 17,524,136 | +0.28(+0.91%) |
Jun 30, 2011 | 29.88 | 30.31 | 29.78 | 30.20 | 16,139,802 | +0.37(+1.23%) |
Jun 29, 2011 | 29.56 | 29.95 | 29.45 | 29.83 | 18,829,668 | +0.47(+1.59%) |
Jun 28, 2011 | 28.97 | 29.36 | 28.86 | 29.36 | 13,514,927 | +0.56(+1.94%) |
Jun 27, 2011 | 28.59 | 28.91 | 28.38 | 28.80 | 13,190,678 | +0.06(+0.21%) |
Jun 24, 2011 | 29.05 | 29.12 | 28.64 | 28.74 | 16,640,271 | -0.18(-0.64%) |
Jun 23, 2011 | 28.46 | 28.96 | 28.18 | 28.92 | 23,162,386 | -0.03(-0.09%) |
Jun 22, 2011 | 28.92 | 29.28 | 28.89 | 28.95 | 17,527,220 | -0.12(-0.41%) |
Jun 21, 2011 | 28.56 | 29.12 | 28.56 | 29.07 | 19,234,180 | +0.73(+2.57%) |
Jun 20, 2011 | 28.26 | 28.46 | 28.24 | 28.34 | 20,288,346 | +0.24(+0.85%) |
Jun 17, 2011 | 28.37 | 28.45 | 27.98 | 28.10 | 25,231,840 | +0.00(+0.00%) |
Jun 16, 2011 | 28.36 | 28.49 | 27.74 | 28.10 | 34,538,536 | -0.28(-0.98%) |
Jun 15, 2011 | 28.76 | 28.92 | 28.26 | 28.38 | 30,940,326 | -0.67(-2.31%) |
Jun 14, 2011 | 28.89 | 29.18 | 28.76 | 29.05 | 24,356,352 | +0.55(+1.93%) |
Jun 13, 2011 | 28.79 | 28.90 | 28.30 | 28.50 | 17,505,032 | -0.17(-0.59%) |
Jun 10, 2011 | 28.86 | 29.06 | 28.60 | 28.67 | 20,272,912 | -0.37(-1.26%) |
Jun 09, 2011 | 28.69 | 29.20 | 28.64 | 29.04 | 23,035,600 | +0.47(+1.66%) |
Jun 08, 2011 | 28.78 | 28.79 | 28.47 | 28.56 | 22,900,178 | -0.30(-1.03%) |
Jun 07, 2011 | 28.97 | 29.16 | 28.78 | 28.86 | 15,100,763 | +0.11(+0.37%) |
Jun 06, 2011 | 29.05 | 29.24 | 28.70 | 28.76 | 18,738,700 | -0.29(-1.00%) |
Jun 03, 2011 | 28.95 | 29.25 | 28.89 | 29.05 | 21,604,662 | -0.17(-0.57%) |
May 24, 2011 | 29.27 | 29.56 | 29.05 | 29.21 | 21,754,472 | +0.14(+0.50%) |
May 23, 2011 | 28.90 | 29.17 | 28.78 | 29.07 | 17,420,214 | -0.31(-1.04%) |
May 20, 2011 | 29.59 | 29.68 | 29.14 | 29.37 | 23,324,806 | -0.30(-1.00%) |
May 19, 2011 | 29.71 | 29.98 | 29.54 | 29.67 | 16,802,744 | -0.01(-0.03%) |
May 18, 2011 | 29.17 | 29.71 | 29.01 | 29.68 | 23,084,920 | +0.65(+2.23%) |
May 17, 2011 | 29.21 | 29.34 | 28.85 | 29.03 | 30,457,236 | -0.34(-1.17%) |
May 16, 2011 | 29.37 | 29.94 | 29.27 | 29.37 | 25,666,418 | -0.11(-0.36%) |
May 13, 2011 | 29.98 | 30.03 | 29.39 | 29.48 | 25,775,934 | -0.38(-1.28%) |
May 12, 2011 | 29.80 | 30.04 | 29.50 | 29.86 | 23,654,104 | -0.03(-0.10%) |
May 11, 2011 | 30.62 | 30.65 | 29.76 | 29.89 | 23,712,368 | -0.82(-2.66%) |
May 10, 2011 | 30.57 | 30.77 | 30.37 | 30.71 | 15,988,030 | +0.26(+0.85%) |
May 09, 2011 | 30.08 | 30.54 | 30.04 | 30.45 | 17,537,434 | +0.43(+1.45%) |
May 06, 2011 | 30.30 | 30.45 | 29.84 | 30.01 | 25,720,234 | +0.24(+0.82%) |
May 05, 2011 | 29.91 | 30.32 | 29.62 | 29.77 | 32,661,046 | -0.36(-1.19%) |
May 04, 2011 | 30.64 | 30.68 | 29.92 | 30.13 | 27,989,950 | -0.54(-1.77%) |
May 03, 2011 | 30.93 | 30.97 | 30.42 | 30.67 | 19,986,602 | -0.28(-0.91%) |