Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.71 | 30.56 | 29.37 | 30.06 | 6,411,533 | +0.05(+0.15%) |
Jul 28, 2011 | 27.69 | 30.84 | 27.69 | 30.02 | 10,578,251 | +2.96(+10.94%) |
Jul 27, 2011 | 27.88 | 28.00 | 27.00 | 27.06 | 4,100,985 | -0.96(-3.41%) |
Jul 26, 2011 | 28.46 | 28.47 | 27.91 | 28.01 | 1,484,781 | -0.54(-1.88%) |
Jul 25, 2011 | 28.44 | 28.86 | 28.33 | 28.55 | 1,501,997 | -0.21(-0.72%) |
Jul 22, 2011 | 28.87 | 29.08 | 28.74 | 28.76 | 1,335,119 | -0.08(-0.27%) |
Jul 21, 2011 | 28.78 | 28.96 | 28.32 | 28.84 | 1,718,952 | +0.12(+0.41%) |
Jul 20, 2011 | 28.84 | 28.87 | 28.37 | 28.72 | 2,813,245 | -0.02(-0.07%) |
Jul 19, 2011 | 28.62 | 28.89 | 28.38 | 28.74 | 1,890,949 | +0.37(+1.32%) |
Jul 18, 2011 | 28.78 | 28.78 | 27.74 | 28.37 | 4,754,857 | -0.51(-1.78%) |
Jul 15, 2011 | 29.23 | 29.37 | 28.57 | 28.88 | 4,042,077 | -0.25(-0.87%) |
Jul 14, 2011 | 29.78 | 30.19 | 29.00 | 29.13 | 3,315,689 | -0.48(-1.62%) |
Jul 13, 2011 | 30.00 | 30.06 | 29.52 | 29.61 | 3,402,730 | -0.19(-0.65%) |
Jul 12, 2011 | 29.60 | 30.03 | 29.49 | 29.80 | 3,133,040 | -0.01(-0.04%) |
Jul 11, 2011 | 29.86 | 29.93 | 29.46 | 29.82 | 2,841,405 | -0.46(-1.53%) |
Jul 08, 2011 | 30.00 | 30.37 | 29.89 | 30.28 | 2,806,386 | -0.30(-0.98%) |
Jul 07, 2011 | 30.65 | 30.96 | 30.53 | 30.58 | 2,437,771 | +0.22(+0.72%) |
Jul 06, 2011 | 30.43 | 30.54 | 30.12 | 30.36 | 3,192,327 | -0.10(-0.32%) |
Jul 05, 2011 | 30.54 | 30.73 | 30.23 | 30.46 | 3,939,549 | -0.03(-0.10%) |
Jul 01, 2011 | 30.54 | 30.77 | 30.17 | 30.49 | 3,921,170 | -0.02(-0.06%) |
Jun 30, 2011 | 30.28 | 30.67 | 30.08 | 30.51 | 4,088,143 | +0.28(+0.92%) |
Jun 29, 2011 | 30.13 | 30.46 | 29.88 | 30.23 | 4,487,630 | +0.40(+1.33%) |
Jun 28, 2011 | 29.69 | 29.85 | 29.36 | 29.83 | 4,953,237 | +0.17(+0.59%) |
Jun 27, 2011 | 29.37 | 29.94 | 29.16 | 29.66 | 3,805,101 | +0.14(+0.49%) |
Jun 24, 2011 | 28.88 | 29.77 | 28.84 | 29.51 | 6,066,812 | +0.66(+2.28%) |
Jun 23, 2011 | 27.92 | 28.90 | 27.51 | 28.86 | 2,807,382 | +0.45(+1.60%) |
Jun 22, 2011 | 28.47 | 28.84 | 28.34 | 28.40 | 3,484,273 | -0.13(-0.45%) |
Jun 21, 2011 | 27.83 | 28.70 | 27.73 | 28.53 | 4,855,857 | +0.90(+3.25%) |
Jun 20, 2011 | 27.56 | 27.71 | 27.54 | 27.63 | 4,150,449 | +0.63(+2.32%) |
Jun 17, 2011 | 26.69 | 27.40 | 26.29 | 27.01 | 5,474,925 | +0.80(+3.06%) |
Jun 16, 2011 | 26.25 | 26.74 | 25.88 | 26.21 | 2,875,093 | -0.09(-0.34%) |
Jun 15, 2011 | 26.37 | 27.09 | 26.17 | 26.30 | 4,353,572 | -0.45(-1.69%) |
Jun 14, 2011 | 25.84 | 26.86 | 25.84 | 26.75 | 4,181,643 | +1.31(+5.14%) |
Jun 13, 2011 | 25.73 | 26.04 | 25.17 | 25.44 | 2,795,701 | -0.21(-0.81%) |
Jun 10, 2011 | 26.00 | 26.15 | 25.53 | 25.65 | 2,688,419 | -0.52(-2.00%) |
Jun 09, 2011 | 25.43 | 26.24 | 25.33 | 26.18 | 3,370,368 | +0.75(+2.96%) |
Jun 08, 2011 | 25.62 | 25.66 | 25.04 | 25.42 | 3,668,013 | -0.23(-0.90%) |
Jun 07, 2011 | 25.96 | 25.96 | 25.55 | 25.65 | 2,247,595 | -0.17(-0.66%) |
Jun 06, 2011 | 25.93 | 26.16 | 25.55 | 25.82 | 6,698,704 | -0.20(-0.75%) |
Jun 03, 2011 | 25.80 | 26.39 | 25.69 | 26.02 | 2,832,292 | +0.99(+3.95%) |
May 24, 2011 | 25.76 | 25.98 | 24.84 | 25.03 | 9,382,772 | -0.70(-2.72%) |
May 23, 2011 | 26.12 | 26.27 | 25.33 | 25.73 | 7,685,996 | -0.94(-3.53%) |
May 20, 2011 | 26.78 | 26.92 | 26.37 | 26.67 | 2,959,796 | -0.17(-0.65%) |
May 19, 2011 | 26.92 | 27.04 | 26.55 | 26.84 | 3,575,533 | +0.08(+0.31%) |
May 18, 2011 | 26.62 | 26.79 | 26.46 | 26.76 | 6,815,996 | +0.11(+0.40%) |
May 17, 2011 | 27.51 | 27.51 | 26.53 | 26.66 | 5,221,928 | -0.98(-3.54%) |
May 16, 2011 | 27.66 | 28.24 | 27.57 | 27.63 | 2,018,331 | -0.24(-0.87%) |
May 13, 2011 | 28.80 | 28.86 | 27.75 | 27.87 | 2,078,008 | -0.85(-2.96%) |
May 12, 2011 | 29.00 | 29.04 | 28.40 | 28.72 | 2,169,326 | -0.40(-1.37%) |
May 11, 2011 | 29.22 | 29.51 | 28.95 | 29.12 | 2,255,323 | -0.22(-0.73%) |
May 10, 2011 | 29.26 | 29.49 | 29.17 | 29.34 | 2,232,574 | +0.25(+0.84%) |
May 09, 2011 | 28.73 | 29.37 | 28.71 | 29.09 | 2,213,814 | +0.29(+1.02%) |
May 06, 2011 | 28.68 | 28.95 | 28.45 | 28.80 | 3,246,262 | +0.69(+2.44%) |
May 05, 2011 | 27.83 | 28.63 | 27.68 | 28.11 | 2,627,482 | +0.05(+0.16%) |
May 04, 2011 | 28.31 | 28.54 | 27.76 | 28.07 | 2,406,674 | -0.20(-0.69%) |
May 03, 2011 | 28.78 | 28.78 | 28.02 | 28.26 | 4,988,700 | -0.71(-2.44%) |