Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.46 | 30.96 | 30.45 | 30.83 | 17,059,926 | +0.00(+0.00%) |
Jul 28, 2011 | 30.87 | 31.01 | 30.70 | 30.83 | 21,343,410 | +0.22(+0.71%) |
Jul 27, 2011 | 30.94 | 30.98 | 30.49 | 30.61 | 27,880,672 | -0.44(-1.41%) |
Jul 26, 2011 | 30.99 | 31.13 | 30.85 | 31.05 | 15,428,010 | +0.35(+1.14%) |
Jul 25, 2011 | 30.61 | 30.77 | 30.55 | 30.70 | 13,479,829 | -0.19(-0.61%) |
Jul 22, 2011 | 30.81 | 30.93 | 30.69 | 30.89 | 11,790,594 | +0.19(+0.62%) |
Jul 21, 2011 | 30.49 | 30.77 | 30.42 | 30.70 | 26,494,080 | +0.17(+0.57%) |
Jul 20, 2011 | 30.39 | 30.63 | 30.38 | 30.52 | 16,454,798 | +0.12(+0.41%) |
Jul 19, 2011 | 30.17 | 30.40 | 30.15 | 30.40 | 17,894,152 | +0.41(+1.36%) |
Jul 18, 2011 | 30.02 | 30.04 | 29.74 | 29.99 | 15,682,274 | -0.09(-0.29%) |
Jul 15, 2011 | 30.21 | 30.26 | 29.95 | 30.08 | 11,377,527 | +0.09(+0.32%) |
Jul 14, 2011 | 30.22 | 30.33 | 29.90 | 29.98 | 28,194,126 | -0.22(-0.72%) |
Jul 13, 2011 | 30.05 | 30.46 | 30.02 | 30.20 | 23,260,210 | +0.44(+1.49%) |
Jul 12, 2011 | 29.81 | 29.96 | 29.63 | 29.76 | 22,141,794 | -0.28(-0.94%) |
Jul 11, 2011 | 30.42 | 30.42 | 29.93 | 30.04 | 30,692,266 | -0.72(-2.34%) |
Jul 08, 2011 | 30.94 | 31.02 | 30.65 | 30.76 | 27,738,060 | -0.39(-1.24%) |
Jul 07, 2011 | 31.08 | 31.26 | 31.02 | 31.15 | 18,272,476 | +0.28(+0.90%) |
Jul 06, 2011 | 30.83 | 30.89 | 30.52 | 30.87 | 26,478,116 | -0.40(-1.28%) |
Jul 05, 2011 | 31.42 | 31.44 | 31.14 | 31.27 | 19,598,538 | -0.24(-0.76%) |
Jul 01, 2011 | 31.27 | 31.59 | 31.18 | 31.51 | 17,255,900 | +0.25(+0.81%) |
Jun 30, 2011 | 31.07 | 31.29 | 30.98 | 31.26 | 16,956,432 | +0.36(+1.18%) |
Jun 29, 2011 | 30.75 | 30.97 | 30.57 | 30.89 | 28,975,968 | -0.11(-0.35%) |
Jun 28, 2011 | 30.71 | 31.02 | 30.59 | 31.00 | 15,926,968 | +0.18(+0.59%) |
Jun 27, 2011 | 30.57 | 30.92 | 30.48 | 30.82 | 24,888,416 | +0.52(+1.71%) |
Jun 24, 2011 | 30.64 | 30.67 | 30.22 | 30.30 | 27,927,118 | +0.27(+0.90%) |
Jun 23, 2011 | 29.60 | 30.04 | 29.36 | 30.03 | 24,780,346 | +0.12(+0.39%) |
Jun 22, 2011 | 30.06 | 30.26 | 29.86 | 29.92 | 23,986,572 | -0.57(-1.89%) |
Jun 21, 2011 | 30.17 | 30.52 | 30.14 | 30.49 | 23,098,164 | +0.86(+2.89%) |
Jun 20, 2011 | 29.61 | 29.70 | 29.59 | 29.63 | 16,023,159 | -0.09(-0.31%) |
Jun 17, 2011 | 29.75 | 29.85 | 29.62 | 29.73 | 26,803,118 | +0.00(+0.00%) |
Jun 16, 2011 | 29.64 | 29.96 | 29.51 | 29.73 | 34,852,340 | -0.18(-0.61%) |
Jun 15, 2011 | 30.09 | 30.21 | 29.74 | 29.91 | 24,959,894 | -0.56(-1.83%) |
Jun 14, 2011 | 30.51 | 30.63 | 30.42 | 30.47 | 19,772,182 | +0.36(+1.20%) |
Jun 13, 2011 | 30.34 | 30.36 | 29.93 | 30.11 | 24,701,890 | +0.21(+0.71%) |
Jun 10, 2011 | 30.21 | 30.30 | 29.80 | 29.90 | 36,154,984 | -0.76(-2.47%) |
Jun 09, 2011 | 30.42 | 30.74 | 30.28 | 30.65 | 20,658,660 | +0.05(+0.16%) |
Jun 08, 2011 | 30.63 | 30.79 | 30.46 | 30.60 | 21,093,296 | -0.16(-0.53%) |
Jun 07, 2011 | 30.91 | 31.09 | 30.75 | 30.77 | 24,486,132 | +0.19(+0.62%) |
Jun 06, 2011 | 30.79 | 30.89 | 30.57 | 30.57 | 17,994,540 | -0.30(-0.98%) |
Jun 03, 2011 | 30.80 | 31.09 | 30.77 | 30.88 | 18,327,872 | +0.30(+0.99%) |
May 24, 2011 | 30.59 | 30.68 | 30.41 | 30.57 | 11,709,791 | +0.24(+0.79%) |
May 23, 2011 | 30.37 | 30.42 | 30.15 | 30.33 | 24,807,584 | -0.76(-2.45%) |
May 20, 2011 | 31.08 | 31.20 | 30.91 | 31.10 | 27,325,902 | -0.07(-0.23%) |
May 19, 2011 | 31.20 | 31.22 | 30.97 | 31.17 | 14,060,994 | -0.01(-0.05%) |
May 18, 2011 | 30.73 | 31.20 | 30.63 | 31.18 | 35,808,588 | +0.70(+2.29%) |
May 17, 2011 | 30.28 | 30.59 | 30.24 | 30.48 | 30,409,584 | +0.04(+0.12%) |
May 16, 2011 | 30.34 | 30.72 | 30.28 | 30.45 | 18,070,438 | -0.07(-0.23%) |
May 13, 2011 | 30.94 | 30.95 | 30.38 | 30.52 | 28,451,924 | -0.36(-1.17%) |
May 12, 2011 | 30.75 | 31.00 | 30.45 | 30.88 | 16,056,309 | +0.06(+0.18%) |
May 11, 2011 | 31.08 | 31.17 | 30.55 | 30.82 | 26,685,950 | -0.47(-1.49%) |
May 10, 2011 | 31.13 | 31.37 | 31.10 | 31.29 | 19,138,662 | +0.30(+0.98%) |
May 09, 2011 | 30.98 | 31.15 | 30.79 | 30.98 | 16,404,828 | +0.06(+0.18%) |
May 06, 2011 | 31.10 | 31.40 | 30.76 | 30.93 | 29,384,762 | +0.30(+0.99%) |
May 05, 2011 | 30.70 | 31.03 | 30.52 | 30.62 | 30,403,380 | -0.25(-0.82%) |
May 04, 2011 | 31.05 | 31.05 | 30.66 | 30.88 | 24,869,336 | -0.57(-1.80%) |
May 03, 2011 | 31.53 | 31.59 | 31.23 | 31.44 | 25,716,016 | -0.40(-1.24%) |