Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.64 | 31.22 | 30.31 | 30.86 | 5,912,211 | +0.02(+0.06%) |
Jul 28, 2011 | 30.72 | 31.07 | 30.64 | 30.84 | 6,189,062 | -0.13(-0.42%) |
Jul 27, 2011 | 31.82 | 31.82 | 30.92 | 30.98 | 5,549,933 | -0.63(-1.99%) |
Jul 26, 2011 | 31.65 | 31.91 | 31.38 | 31.61 | 4,899,316 | +0.34(+1.08%) |
Jul 25, 2011 | 31.18 | 31.52 | 31.13 | 31.27 | 3,026,237 | -0.17(-0.55%) |
Jul 22, 2011 | 31.39 | 31.51 | 31.35 | 31.44 | 3,102,783 | +0.20(+0.65%) |
Jul 21, 2011 | 30.98 | 31.45 | 30.82 | 31.24 | 5,936,394 | +0.15(+0.48%) |
Jul 20, 2011 | 31.15 | 31.24 | 30.84 | 31.09 | 5,350,370 | +0.30(+0.96%) |
Jul 19, 2011 | 30.66 | 30.84 | 30.61 | 30.79 | 9,176,535 | +0.57(+1.88%) |
Jul 18, 2011 | 30.28 | 30.44 | 30.00 | 30.22 | 5,729,495 | -0.53(-1.73%) |
Jul 15, 2011 | 30.91 | 30.96 | 30.59 | 30.75 | 4,450,465 | +0.18(+0.60%) |
Jul 14, 2011 | 31.05 | 31.24 | 30.48 | 30.57 | 5,133,543 | -0.17(-0.57%) |
Jul 13, 2011 | 30.54 | 31.24 | 30.44 | 30.74 | 4,942,934 | +0.36(+1.17%) |
Jul 12, 2011 | 30.37 | 30.85 | 30.28 | 30.39 | 5,829,640 | -0.27(-0.87%) |
Jul 11, 2011 | 30.91 | 31.08 | 30.60 | 30.65 | 5,304,996 | -0.97(-3.05%) |
Jul 08, 2011 | 31.51 | 31.77 | 31.31 | 31.62 | 5,808,564 | -0.40(-1.24%) |
Jul 07, 2011 | 32.01 | 32.18 | 31.91 | 32.01 | 4,765,701 | +0.56(+1.78%) |
Jul 06, 2011 | 31.18 | 31.52 | 30.99 | 31.45 | 5,437,868 | +0.10(+0.32%) |
Jul 05, 2011 | 31.42 | 31.55 | 31.23 | 31.35 | 4,839,342 | -0.52(-1.64%) |
Jul 01, 2011 | 31.33 | 31.94 | 31.17 | 31.88 | 6,886,677 | +0.43(+1.37%) |
Jun 30, 2011 | 30.87 | 31.51 | 30.85 | 31.44 | 5,832,395 | +0.67(+2.16%) |
Jun 29, 2011 | 30.55 | 31.00 | 30.38 | 30.78 | 5,310,042 | +0.34(+1.13%) |
Jun 28, 2011 | 30.14 | 30.45 | 30.05 | 30.44 | 4,294,152 | +0.64(+2.16%) |
Jun 27, 2011 | 29.45 | 29.95 | 29.24 | 29.79 | 4,824,654 | +0.39(+1.32%) |
Jun 24, 2011 | 29.95 | 29.98 | 29.33 | 29.41 | 5,836,020 | -0.03(-0.12%) |
Jun 23, 2011 | 28.98 | 29.45 | 28.71 | 29.44 | 5,786,531 | -0.21(-0.70%) |
Jun 22, 2011 | 29.74 | 30.12 | 29.63 | 29.65 | 8,776,731 | -0.16(-0.53%) |
Jun 21, 2011 | 29.47 | 29.89 | 29.41 | 29.81 | 6,029,883 | +0.95(+3.28%) |
Jun 20, 2011 | 28.93 | 29.04 | 28.80 | 28.86 | 6,385,701 | +0.17(+0.58%) |
Jun 17, 2011 | 28.98 | 29.11 | 28.52 | 28.69 | 5,411,444 | +0.16(+0.55%) |
Jun 16, 2011 | 28.48 | 28.71 | 28.20 | 28.54 | 7,411,758 | -0.13(-0.45%) |
Jun 15, 2011 | 29.07 | 29.27 | 28.50 | 28.67 | 9,119,428 | -1.03(-3.46%) |
Jun 14, 2011 | 29.64 | 29.85 | 29.54 | 29.69 | 6,937,822 | +0.64(+2.22%) |
Jun 13, 2011 | 29.16 | 29.34 | 28.67 | 29.05 | 6,328,353 | +0.09(+0.32%) |
Jun 10, 2011 | 29.40 | 29.44 | 28.82 | 28.96 | 7,399,378 | -1.02(-3.41%) |
Jun 09, 2011 | 29.61 | 30.11 | 29.48 | 29.98 | 7,180,882 | +0.55(+1.88%) |
Jun 08, 2011 | 29.57 | 29.84 | 29.30 | 29.43 | 6,355,676 | -0.44(-1.47%) |
Jun 07, 2011 | 30.09 | 30.25 | 29.85 | 29.87 | 8,216,889 | +0.71(+2.43%) |
Jun 06, 2011 | 29.74 | 29.78 | 29.07 | 29.16 | 6,005,184 | -0.17(-0.56%) |
Jun 03, 2011 | 28.91 | 29.59 | 28.88 | 29.32 | 7,972,934 | +0.39(+1.34%) |
May 24, 2011 | 28.96 | 29.30 | 28.73 | 28.94 | 6,057,482 | +0.43(+1.53%) |
May 23, 2011 | 28.24 | 28.57 | 28.17 | 28.50 | 9,076,857 | -0.45(-1.56%) |
May 20, 2011 | 29.34 | 29.35 | 28.81 | 28.95 | 9,549,689 | -0.36(-1.22%) |
May 19, 2011 | 29.72 | 29.75 | 29.03 | 29.31 | 10,260,862 | -0.35(-1.19%) |
May 18, 2011 | 29.28 | 29.76 | 29.15 | 29.66 | 7,863,811 | +0.36(+1.23%) |
May 17, 2011 | 29.09 | 29.39 | 28.86 | 29.30 | 9,234,336 | +0.19(+0.64%) |
May 16, 2011 | 29.36 | 29.75 | 29.07 | 29.11 | 7,865,800 | +0.32(+1.10%) |
May 13, 2011 | 29.47 | 29.57 | 28.55 | 28.80 | 8,905,004 | -0.64(-2.17%) |
May 12, 2011 | 29.10 | 29.64 | 28.76 | 29.44 | 9,697,987 | -0.03(-0.12%) |
May 11, 2011 | 30.15 | 30.17 | 29.18 | 29.47 | 9,493,788 | -0.82(-2.70%) |
May 10, 2011 | 30.04 | 30.36 | 29.90 | 30.29 | 7,602,447 | +0.25(+0.84%) |
May 09, 2011 | 29.58 | 30.11 | 29.31 | 30.04 | 7,386,806 | +0.69(+2.36%) |
May 06, 2011 | 29.48 | 29.91 | 29.10 | 29.34 | 8,070,855 | +0.33(+1.12%) |
May 05, 2011 | 29.48 | 29.75 | 28.83 | 29.02 | 10,173,921 | -0.93(-3.09%) |
May 04, 2011 | 30.33 | 30.33 | 29.66 | 29.94 | 9,878,216 | -0.52(-1.71%) |
May 03, 2011 | 31.11 | 31.23 | 30.20 | 30.47 | 12,304,393 | -0.98(-3.12%) |