Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.44 | 31.67 | 31.31 | 31.33 | 5,797,352 | -0.19(-0.59%) |
Jul 28, 2011 | 31.59 | 32.05 | 31.42 | 31.51 | 7,693,665 | -0.23(-0.71%) |
Jul 27, 2011 | 32.07 | 32.23 | 31.71 | 31.74 | 6,998,895 | -0.52(-1.61%) |
Jul 26, 2011 | 32.22 | 32.49 | 32.19 | 32.26 | 3,776,481 | +0.04(+0.13%) |
Jul 25, 2011 | 32.28 | 32.42 | 32.19 | 32.22 | 4,952,706 | -0.31(-0.96%) |
Jul 22, 2011 | 32.57 | 32.57 | 32.47 | 32.53 | 4,640,642 | -0.30(-0.90%) |
Jul 21, 2011 | 32.83 | 32.99 | 32.67 | 32.83 | 5,215,620 | +0.16(+0.50%) |
Jul 20, 2011 | 32.63 | 32.79 | 32.55 | 32.67 | 3,754,213 | +0.01(+0.05%) |
Jul 19, 2011 | 32.54 | 32.75 | 32.41 | 32.65 | 5,123,717 | +0.20(+0.60%) |
Jul 18, 2011 | 32.62 | 32.79 | 32.32 | 32.45 | 5,622,791 | -0.38(-1.15%) |
Jul 15, 2011 | 32.09 | 32.86 | 31.97 | 32.83 | 10,923,867 | +0.71(+2.22%) |
Jul 14, 2011 | 32.41 | 32.47 | 32.05 | 32.12 | 6,910,894 | -0.30(-0.93%) |
Jul 13, 2011 | 32.59 | 32.74 | 32.36 | 32.42 | 3,611,479 | -0.02(-0.06%) |
Jul 12, 2011 | 32.64 | 32.78 | 32.40 | 32.44 | 6,269,175 | -0.13(-0.40%) |
Jul 11, 2011 | 32.41 | 32.71 | 32.36 | 32.57 | 5,796,278 | -0.04(-0.14%) |
Jul 08, 2011 | 32.58 | 32.74 | 32.40 | 32.61 | 4,810,523 | -0.13(-0.41%) |
Jul 07, 2011 | 32.78 | 32.84 | 32.66 | 32.75 | 4,498,952 | +0.13(+0.41%) |
Jul 06, 2011 | 32.34 | 32.61 | 32.33 | 32.61 | 5,497,300 | +0.16(+0.50%) |
Jul 05, 2011 | 32.67 | 32.71 | 32.33 | 32.45 | 5,816,205 | -0.18(-0.55%) |
Jul 01, 2011 | 32.21 | 32.68 | 32.15 | 32.63 | 5,479,672 | +0.39(+1.21%) |
Jun 30, 2011 | 31.98 | 32.29 | 31.87 | 32.24 | 5,234,663 | +0.25(+0.77%) |
Jun 29, 2011 | 31.74 | 32.06 | 31.72 | 31.99 | 6,306,971 | +0.34(+1.07%) |
Jun 28, 2011 | 31.64 | 31.71 | 31.55 | 31.65 | 4,322,239 | +0.15(+0.48%) |
Jun 27, 2011 | 31.58 | 31.66 | 31.50 | 31.50 | 6,211,927 | -0.02(-0.06%) |
Jun 24, 2011 | 31.75 | 31.91 | 31.44 | 31.52 | 9,255,482 | -0.28(-0.87%) |
Jun 23, 2011 | 32.08 | 32.08 | 31.49 | 31.80 | 11,005,733 | -0.49(-1.51%) |
Jun 22, 2011 | 32.73 | 32.88 | 32.27 | 32.29 | 7,472,619 | -0.51(-1.56%) |
Jun 21, 2011 | 32.96 | 32.96 | 32.56 | 32.80 | 8,824,418 | -0.07(-0.21%) |
Jun 20, 2011 | 32.69 | 32.93 | 32.64 | 32.87 | 9,495,552 | +0.45(+1.40%) |
Jun 17, 2011 | 32.05 | 32.47 | 31.96 | 32.41 | 11,497,400 | +0.48(+1.51%) |
Jun 16, 2011 | 31.74 | 31.99 | 31.64 | 31.93 | 7,749,832 | +0.30(+0.94%) |
Jun 15, 2011 | 31.78 | 31.99 | 31.52 | 31.63 | 7,924,365 | -0.31(-0.97%) |
Jun 14, 2011 | 31.55 | 32.04 | 31.48 | 31.94 | 8,962,066 | +0.46(+1.48%) |
Jun 13, 2011 | 31.26 | 31.55 | 31.09 | 31.48 | 8,275,917 | +0.24(+0.76%) |
Jun 10, 2011 | 31.02 | 31.36 | 30.95 | 31.24 | 8,938,780 | -0.15(-0.47%) |
Jun 09, 2011 | 31.15 | 31.49 | 31.11 | 31.39 | 6,064,158 | +0.33(+1.06%) |
Jun 08, 2011 | 30.97 | 31.14 | 30.84 | 31.06 | 5,826,615 | +0.12(+0.38%) |
Jun 07, 2011 | 31.12 | 31.23 | 30.94 | 30.94 | 6,004,437 | -0.20(-0.64%) |
Jun 06, 2011 | 31.02 | 31.27 | 30.93 | 31.14 | 5,514,530 | +0.12(+0.38%) |
Jun 03, 2011 | 31.22 | 31.35 | 30.95 | 31.02 | 6,912,271 | -0.55(-1.74%) |
May 24, 2011 | 31.72 | 31.74 | 31.48 | 31.57 | 4,111,575 | -0.17(-0.55%) |
May 23, 2011 | 31.79 | 31.93 | 31.60 | 31.75 | 5,722,862 | -0.18(-0.55%) |
May 20, 2011 | 32.01 | 32.09 | 31.89 | 31.92 | 4,806,892 | -0.13(-0.40%) |
May 19, 2011 | 31.85 | 32.07 | 31.78 | 32.05 | 4,869,845 | +0.25(+0.80%) |
May 18, 2011 | 31.83 | 31.88 | 31.55 | 31.80 | 6,451,313 | -0.02(-0.07%) |
May 17, 2011 | 31.61 | 31.91 | 31.61 | 31.82 | 5,512,279 | +0.12(+0.37%) |
May 16, 2011 | 31.93 | 32.02 | 31.69 | 31.70 | 6,559,342 | -0.22(-0.69%) |
May 13, 2011 | 32.05 | 32.14 | 31.83 | 31.92 | 7,259,436 | -0.24(-0.76%) |
May 12, 2011 | 31.36 | 32.26 | 31.28 | 32.17 | 10,039,539 | +0.79(+2.52%) |
May 11, 2011 | 31.39 | 31.57 | 31.29 | 31.38 | 5,770,755 | -0.14(-0.46%) |
May 10, 2011 | 31.36 | 31.58 | 31.36 | 31.52 | 5,316,475 | +0.18(+0.57%) |
May 09, 2011 | 31.32 | 31.41 | 31.16 | 31.34 | 4,439,822 | +0.04(+0.12%) |
May 06, 2011 | 31.47 | 31.52 | 31.20 | 31.31 | 5,561,644 | -0.01(-0.02%) |
May 05, 2011 | 31.51 | 31.58 | 31.26 | 31.32 | 7,256,381 | -0.28(-0.88%) |
May 04, 2011 | 31.19 | 31.67 | 31.12 | 31.59 | 13,353,347 | +0.35(+1.12%) |
May 03, 2011 | 31.06 | 31.28 | 31.02 | 31.24 | 6,815,974 | +0.06(+0.18%) |