Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.99 | 30.86 | 29.92 | 30.35 | 2,659,483 | +0.46(+1.55%) |
Jul 28, 2011 | 29.98 | 30.28 | 29.81 | 29.88 | 2,672,285 | -0.33(-1.09%) |
Jul 27, 2011 | 31.04 | 31.06 | 30.16 | 30.21 | 1,573,620 | -1.03(-3.30%) |
Jul 26, 2011 | 31.23 | 31.39 | 31.10 | 31.24 | 1,014,059 | +0.19(+0.60%) |
Jul 25, 2011 | 30.94 | 31.15 | 30.79 | 31.06 | 1,234,424 | -0.71(-2.23%) |
Jul 22, 2011 | 31.86 | 31.87 | 31.71 | 31.77 | 1,587,544 | -0.26(-0.82%) |
Jul 21, 2011 | 31.44 | 32.07 | 31.30 | 32.03 | 3,566,497 | +1.87(+6.22%) |
Jul 20, 2011 | 29.92 | 30.25 | 29.71 | 30.15 | 4,563,375 | +1.00(+3.42%) |
Jul 19, 2011 | 28.78 | 29.22 | 28.40 | 29.16 | 5,200,593 | -0.64(-2.15%) |
Jul 18, 2011 | 30.08 | 30.23 | 29.50 | 29.80 | 3,475,065 | -1.33(-4.26%) |
Jul 15, 2011 | 31.12 | 31.25 | 30.90 | 31.12 | 1,675,470 | -0.16(-0.51%) |
Jul 14, 2011 | 31.46 | 31.65 | 31.19 | 31.28 | 2,012,273 | -0.38(-1.20%) |
Jul 13, 2011 | 31.57 | 31.96 | 31.42 | 31.66 | 2,006,312 | +0.73(+2.35%) |
Jul 12, 2011 | 30.84 | 31.33 | 30.84 | 30.94 | 2,616,474 | -0.18(-0.57%) |
Jul 11, 2011 | 31.28 | 31.40 | 30.92 | 31.11 | 2,567,689 | -1.03(-3.20%) |
Jul 08, 2011 | 32.19 | 32.25 | 31.86 | 32.15 | 2,322,777 | -0.39(-1.19%) |
Jul 07, 2011 | 32.67 | 32.73 | 32.36 | 32.53 | 2,949,207 | -0.14(-0.41%) |
Jul 06, 2011 | 32.33 | 32.81 | 32.30 | 32.67 | 1,845,071 | -0.46(-1.40%) |
Jul 05, 2011 | 33.23 | 33.26 | 32.94 | 33.13 | 1,613,059 | -0.51(-1.51%) |
Jul 01, 2011 | 33.39 | 33.71 | 33.20 | 33.64 | 2,104,579 | +0.69(+2.10%) |
Jun 30, 2011 | 32.92 | 33.00 | 32.63 | 32.95 | 1,825,807 | +0.16(+0.49%) |
Jun 29, 2011 | 32.63 | 32.79 | 32.34 | 32.79 | 1,447,785 | +0.26(+0.80%) |
Jun 28, 2011 | 32.60 | 32.91 | 32.40 | 32.52 | 1,422,607 | +0.46(+1.42%) |
Jun 27, 2011 | 31.77 | 32.16 | 31.74 | 32.07 | 1,621,887 | +0.00(+0.00%) |
Jun 24, 2011 | 32.18 | 32.24 | 31.77 | 32.07 | 1,839,169 | -0.67(-2.04%) |
Jun 23, 2011 | 32.59 | 32.77 | 31.97 | 32.74 | 2,197,837 | -0.44(-1.32%) |
Jun 22, 2011 | 33.47 | 33.66 | 33.14 | 33.18 | 1,310,359 | -0.90(-2.65%) |
Jun 21, 2011 | 33.81 | 34.17 | 33.78 | 34.08 | 2,389,255 | +0.82(+2.46%) |
Jun 20, 2011 | 33.25 | 33.33 | 33.17 | 33.26 | 1,357,363 | -0.08(-0.25%) |
Jun 17, 2011 | 33.60 | 33.61 | 33.31 | 33.34 | 1,509,977 | -0.17(-0.50%) |
Jun 16, 2011 | 33.50 | 33.71 | 33.18 | 33.51 | 1,647,011 | +0.00(+0.00%) |
Jun 15, 2011 | 33.90 | 34.00 | 33.38 | 33.51 | 2,284,296 | -1.02(-2.96%) |
Jun 14, 2011 | 34.91 | 35.04 | 34.43 | 34.53 | 1,492,327 | -0.24(-0.68%) |
Jun 13, 2011 | 34.50 | 34.93 | 34.41 | 34.77 | 1,759,015 | +0.45(+1.30%) |
Jun 10, 2011 | 34.75 | 34.80 | 34.21 | 34.32 | 1,745,113 | -0.40(-1.14%) |
Jun 09, 2011 | 34.36 | 34.80 | 34.34 | 34.72 | 1,496,329 | -0.01(-0.02%) |
Jun 08, 2011 | 34.97 | 35.10 | 34.66 | 34.73 | 1,443,757 | -0.51(-1.44%) |
Jun 07, 2011 | 35.52 | 35.54 | 35.22 | 35.24 | 1,116,938 | -0.19(-0.55%) |
Jun 06, 2011 | 35.85 | 35.90 | 35.41 | 35.43 | 1,076,654 | -0.73(-2.01%) |
Jun 03, 2011 | 36.03 | 36.37 | 35.99 | 36.16 | 1,207,524 | +1.76(+5.11%) |
May 24, 2011 | 34.39 | 34.54 | 34.23 | 34.40 | 1,034,965 | +0.01(+0.02%) |
May 23, 2011 | 34.42 | 34.67 | 34.27 | 34.39 | 1,439,337 | -0.54(-1.55%) |
May 20, 2011 | 35.40 | 35.41 | 34.87 | 34.93 | 1,741,583 | -0.09(-0.27%) |
May 19, 2011 | 34.81 | 35.02 | 34.70 | 35.02 | 1,342,818 | -0.08(-0.22%) |
May 18, 2011 | 34.90 | 35.18 | 34.78 | 35.10 | 1,210,525 | -0.02(-0.05%) |
May 17, 2011 | 34.78 | 35.15 | 34.65 | 35.12 | 1,524,082 | +0.33(+0.95%) |
May 16, 2011 | 34.62 | 35.24 | 34.57 | 34.79 | 1,060,918 | -0.14(-0.39%) |
May 13, 2011 | 35.28 | 35.40 | 34.73 | 34.92 | 1,586,703 | -1.06(-2.96%) |
May 12, 2011 | 35.59 | 36.13 | 35.32 | 35.99 | 1,630,037 | +0.63(+1.79%) |
May 11, 2011 | 36.01 | 36.02 | 35.22 | 35.35 | 1,462,193 | -0.55(-1.53%) |
May 10, 2011 | 35.91 | 36.06 | 35.73 | 35.90 | 972,515 | +0.04(+0.12%) |
May 09, 2011 | 35.50 | 35.91 | 35.42 | 35.86 | 1,292,689 | +0.14(+0.38%) |
May 06, 2011 | 36.42 | 36.48 | 35.42 | 35.73 | 1,878,967 | -0.50(-1.38%) |
May 05, 2011 | 36.37 | 36.49 | 36.04 | 36.22 | 1,245,467 | -0.73(-1.97%) |
May 04, 2011 | 37.22 | 37.35 | 36.92 | 36.95 | 994,226 | -0.04(-0.11%) |
May 03, 2011 | 37.28 | 37.29 | 36.89 | 36.99 | 1,156,583 | -1.33(-3.48%) |