Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.47 | 30.97 | 30.46 | 30.84 | 17,054,104 | +0.00(+0.00%) |
Jul 28, 2011 | 30.88 | 31.02 | 30.71 | 30.84 | 21,336,126 | +0.22(+0.71%) |
Jul 27, 2011 | 30.95 | 30.99 | 30.50 | 30.62 | 27,871,156 | -0.44(-1.41%) |
Jul 26, 2011 | 31.00 | 31.14 | 30.86 | 31.06 | 15,422,745 | +0.35(+1.14%) |
Jul 25, 2011 | 30.62 | 30.78 | 30.56 | 30.71 | 13,475,229 | -0.19(-0.61%) |
Jul 22, 2011 | 30.82 | 30.94 | 30.70 | 30.90 | 11,786,570 | +0.19(+0.62%) |
Jul 21, 2011 | 30.50 | 30.78 | 30.43 | 30.71 | 26,485,038 | +0.17(+0.57%) |
Jul 20, 2011 | 30.40 | 30.64 | 30.39 | 30.53 | 16,449,182 | +0.12(+0.41%) |
Jul 19, 2011 | 30.18 | 30.41 | 30.16 | 30.41 | 17,888,046 | +0.41(+1.36%) |
Jul 18, 2011 | 30.03 | 30.05 | 29.75 | 30.00 | 15,676,923 | -0.09(-0.29%) |
Jul 15, 2011 | 30.22 | 30.27 | 29.96 | 30.09 | 11,373,645 | +0.09(+0.32%) |
Jul 14, 2011 | 30.23 | 30.34 | 29.91 | 29.99 | 28,184,504 | -0.22(-0.72%) |
Jul 13, 2011 | 30.06 | 30.47 | 30.03 | 30.21 | 23,252,272 | +0.44(+1.49%) |
Jul 12, 2011 | 29.82 | 29.97 | 29.64 | 29.77 | 22,134,238 | -0.28(-0.94%) |
Jul 11, 2011 | 30.43 | 30.43 | 29.94 | 30.05 | 30,681,792 | -0.72(-2.34%) |
Jul 08, 2011 | 30.95 | 31.03 | 30.66 | 30.77 | 27,728,594 | -0.39(-1.24%) |
Jul 07, 2011 | 31.09 | 31.27 | 31.03 | 31.16 | 18,266,240 | +0.28(+0.90%) |
Jul 06, 2011 | 30.84 | 30.90 | 30.53 | 30.88 | 26,469,080 | -0.40(-1.28%) |
Jul 05, 2011 | 31.43 | 31.45 | 31.15 | 31.28 | 19,591,850 | -0.24(-0.76%) |
Jul 01, 2011 | 31.28 | 31.60 | 31.19 | 31.52 | 17,250,010 | +0.25(+0.81%) |
Jun 30, 2011 | 31.09 | 31.30 | 30.99 | 31.27 | 16,950,644 | +0.36(+1.18%) |
Jun 29, 2011 | 30.76 | 30.98 | 30.58 | 30.90 | 28,966,080 | -0.11(-0.35%) |
Jun 28, 2011 | 30.72 | 31.03 | 30.61 | 31.01 | 15,921,533 | +0.18(+0.59%) |
Jun 27, 2011 | 30.58 | 30.93 | 30.49 | 30.83 | 24,879,924 | +0.52(+1.70%) |
Jun 24, 2011 | 30.65 | 30.69 | 30.23 | 30.31 | 27,917,588 | +0.27(+0.90%) |
Jun 23, 2011 | 29.61 | 30.05 | 29.37 | 30.04 | 24,771,890 | +0.12(+0.39%) |
Jun 22, 2011 | 30.07 | 30.27 | 29.87 | 29.93 | 23,978,386 | -0.58(-1.89%) |
Jun 21, 2011 | 30.18 | 30.53 | 30.15 | 30.50 | 23,090,282 | +0.86(+2.89%) |
Jun 20, 2011 | 29.62 | 29.71 | 29.60 | 29.64 | 16,017,692 | -0.09(-0.31%) |
Jun 17, 2011 | 29.76 | 29.86 | 29.63 | 29.74 | 26,793,974 | +0.00(+0.00%) |
Jun 16, 2011 | 29.65 | 29.97 | 29.52 | 29.74 | 34,840,448 | -0.18(-0.61%) |
Jun 15, 2011 | 30.10 | 30.22 | 29.75 | 29.92 | 24,951,378 | -0.56(-1.83%) |
Jun 14, 2011 | 30.52 | 30.64 | 30.43 | 30.48 | 19,765,436 | +0.36(+1.20%) |
Jun 13, 2011 | 30.35 | 30.37 | 29.94 | 30.12 | 24,693,462 | +0.21(+0.71%) |
Jun 10, 2011 | 30.22 | 30.31 | 29.81 | 29.91 | 36,142,648 | -0.76(-2.47%) |
Jun 09, 2011 | 30.43 | 30.75 | 30.30 | 30.66 | 20,651,612 | +0.05(+0.16%) |
Jun 08, 2011 | 30.64 | 30.80 | 30.47 | 30.61 | 21,086,098 | -0.16(-0.53%) |
Jun 07, 2011 | 30.92 | 31.10 | 30.76 | 30.78 | 24,477,778 | +0.19(+0.62%) |
Jun 06, 2011 | 30.80 | 30.90 | 30.58 | 30.58 | 17,988,402 | -0.30(-0.98%) |
Jun 03, 2011 | 30.81 | 31.10 | 30.78 | 30.89 | 18,321,620 | +0.30(+0.99%) |
May 24, 2011 | 30.60 | 30.69 | 30.42 | 30.58 | 11,705,795 | +0.24(+0.79%) |
May 23, 2011 | 30.38 | 30.43 | 30.16 | 30.34 | 24,799,120 | -0.76(-2.45%) |
May 20, 2011 | 31.09 | 31.21 | 30.92 | 31.11 | 27,316,580 | -0.07(-0.23%) |
May 19, 2011 | 31.21 | 31.23 | 30.98 | 31.18 | 14,056,197 | -0.01(-0.05%) |
May 18, 2011 | 30.74 | 31.21 | 30.64 | 31.19 | 35,796,372 | +0.70(+2.29%) |
May 17, 2011 | 30.29 | 30.60 | 30.25 | 30.49 | 30,399,208 | +0.04(+0.12%) |
May 16, 2011 | 30.35 | 30.73 | 30.30 | 30.46 | 18,064,272 | -0.07(-0.23%) |
May 13, 2011 | 30.95 | 30.96 | 30.39 | 30.53 | 28,442,218 | -0.36(-1.17%) |
May 12, 2011 | 30.76 | 31.01 | 30.46 | 30.89 | 16,050,831 | +0.06(+0.18%) |
May 11, 2011 | 31.09 | 31.18 | 30.56 | 30.83 | 26,676,844 | -0.47(-1.49%) |
May 10, 2011 | 31.14 | 31.38 | 31.11 | 31.30 | 19,132,132 | +0.30(+0.98%) |
May 09, 2011 | 30.99 | 31.16 | 30.80 | 30.99 | 16,399,232 | +0.06(+0.18%) |
May 06, 2011 | 31.11 | 31.41 | 30.77 | 30.94 | 29,374,738 | +0.30(+0.99%) |
May 05, 2011 | 30.71 | 31.04 | 30.53 | 30.63 | 30,393,008 | -0.25(-0.82%) |
May 04, 2011 | 31.06 | 31.06 | 30.67 | 30.89 | 24,860,852 | -0.57(-1.80%) |
May 03, 2011 | 31.54 | 31.60 | 31.24 | 31.45 | 25,707,242 | -0.40(-1.24%) |