Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.76 | 31.90 | 31.62 | 31.74 | 5,199,274 | +0.20(+0.63%) |
Jul 28, 2011 | 31.58 | 31.60 | 31.28 | 31.54 | 2,950,982 | +0.04(+0.13%) |
Jul 27, 2011 | 31.78 | 31.80 | 31.40 | 31.50 | 6,348,249 | -0.14(-0.44%) |
Jul 26, 2011 | 31.46 | 31.64 | 31.40 | 31.64 | 2,257,589 | +0.10(+0.32%) |
Jul 25, 2011 | 31.59 | 31.64 | 31.42 | 31.54 | 3,357,326 | +0.24(+0.77%) |
Jul 22, 2011 | 31.22 | 31.30 | 31.20 | 31.30 | 3,502,571 | +0.24(+0.77%) |
Jul 21, 2011 | 31.26 | 31.28 | 30.94 | 31.06 | 4,329,346 | -0.20(-0.64%) |
Jul 20, 2011 | 30.90 | 31.28 | 30.88 | 31.26 | 4,919,425 | +0.26(+0.84%) |
Jul 19, 2011 | 31.34 | 31.34 | 30.88 | 31.00 | 5,017,347 | -0.38(-1.20%) |
Jul 18, 2011 | 31.22 | 31.40 | 31.20 | 31.38 | 5,530,374 | +0.26(+0.83%) |
Jul 15, 2011 | 30.92 | 31.12 | 30.90 | 31.12 | 7,894,584 | +0.12(+0.39%) |
Jul 14, 2011 | 31.04 | 31.12 | 30.86 | 31.00 | 5,750,971 | +0.10(+0.32%) |
Jul 13, 2011 | 30.82 | 31.02 | 30.78 | 30.90 | 6,203,831 | +0.26(+0.85%) |
Jul 12, 2011 | 30.32 | 30.74 | 30.22 | 30.64 | 3,930,404 | +0.26(+0.86%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.10 | 30.38 | 3,697,486 | +0.24(+0.80%) |
Jul 08, 2011 | 29.92 | 30.18 | 30.06 | 30.14 | 4,391,138 | +0.22(+0.74%) |
Jul 07, 2011 | 29.88 | 29.94 | 29.74 | 29.92 | 2,352,902 | +0.06(+0.20%) |
Jul 06, 2011 | 29.80 | 29.96 | 29.78 | 29.86 | 1,879,742 | +0.26(+0.88%) |
Jul 05, 2011 | 29.44 | 29.63 | 29.42 | 29.60 | 1,626,841 | +0.56(+1.93%) |
Jul 01, 2011 | 29.06 | 29.08 | 28.86 | 29.04 | 2,156,302 | -0.24(-0.82%) |
Jun 30, 2011 | 29.50 | 29.56 | 29.26 | 29.28 | 2,157,084 | -0.24(-0.81%) |
Jun 29, 2011 | 29.40 | 29.56 | 29.34 | 29.52 | 2,116,685 | +0.20(+0.68%) |
Jun 28, 2011 | 29.28 | 29.42 | 29.20 | 29.32 | 1,639,980 | +0.10(+0.34%) |
Jun 27, 2011 | 29.26 | 31.18 | 29.10 | 29.22 | 3,231,885 | -0.10(-0.34%) |
Jun 24, 2011 | 29.64 | 29.68 | 29.26 | 29.32 | 2,346,565 | -0.42(-1.41%) |
Jun 23, 2011 | 29.80 | 29.84 | 29.52 | 29.74 | 2,441,913 | -0.54(-1.78%) |
Jun 22, 2011 | 30.28 | 30.44 | 30.18 | 30.28 | 3,137,605 | +0.08(+0.26%) |
Jun 21, 2011 | 30.12 | 30.24 | 30.10 | 30.20 | 2,326,725 | +0.12(+0.40%) |
Jun 20, 2011 | 30.09 | 30.12 | 30.06 | 30.08 | 1,965,717 | +0.02(+0.07%) |
Jun 17, 2011 | 29.86 | 30.12 | 29.84 | 30.06 | 2,073,691 | +0.22(+0.74%) |
Jun 16, 2011 | 29.82 | 29.94 | 29.70 | 29.84 | 2,806,147 | -0.06(-0.20%) |
Jun 15, 2011 | 29.70 | 29.98 | 29.64 | 29.90 | 1,895,205 | +0.11(+0.37%) |
Jun 14, 2011 | 29.60 | 29.82 | 29.56 | 29.79 | 1,356,559 | +0.19(+0.64%) |
Jun 13, 2011 | 29.80 | 29.88 | 29.50 | 29.60 | 1,873,504 | -0.32(-1.07%) |
Jun 10, 2011 | 29.88 | 30.02 | 29.80 | 29.92 | 1,744,316 | -0.24(-0.80%) |
Jun 09, 2011 | 30.08 | 30.28 | 30.00 | 30.16 | 1,252,888 | +0.14(+0.47%) |
Jun 08, 2011 | 30.08 | 30.14 | 29.94 | 30.02 | 1,105,298 | -0.12(-0.40%) |
Jun 07, 2011 | 30.20 | 30.24 | 30.00 | 30.14 | 3,041,698 | -0.01(-0.03%) |
Jun 06, 2011 | 30.24 | 30.36 | 30.10 | 30.15 | 2,624,805 | +0.05(+0.17%) |
Jun 03, 2011 | 30.12 | 30.20 | 29.98 | 30.10 | 1,939,582 | +0.30(+1.01%) |
May 24, 2011 | 29.76 | 29.86 | 29.70 | 29.80 | 2,732,493 | +0.16(+0.54%) |
May 23, 2011 | 29.48 | 29.66 | 29.46 | 29.64 | 2,317,502 | +0.06(+0.22%) |
May 20, 2011 | 29.20 | 29.62 | 29.06 | 29.58 | 4,346,264 | +0.38(+1.29%) |
May 19, 2011 | 29.08 | 29.22 | 29.02 | 29.20 | 2,715,617 | +0.02(+0.07%) |
May 18, 2011 | 29.16 | 29.30 | 29.08 | 29.18 | 1,453,449 | +0.18(+0.62%) |
May 17, 2011 | 28.90 | 29.02 | 28.74 | 29.00 | 2,771,278 | -0.14(-0.48%) |
May 16, 2011 | 29.22 | 29.40 | 29.10 | 29.14 | 2,049,481 | -0.04(-0.14%) |
May 13, 2011 | 29.40 | 29.52 | 28.96 | 29.18 | 3,317,398 | -0.20(-0.68%) |
May 12, 2011 | 29.22 | 29.48 | 29.04 | 29.38 | 3,129,419 | +0.00(+0.00%) |
May 11, 2011 | 29.50 | 29.54 | 29.20 | 29.38 | 2,646,548 | -0.26(-0.88%) |
May 10, 2011 | 29.50 | 29.70 | 29.44 | 29.64 | 1,989,726 | +0.08(+0.27%) |
May 09, 2011 | 29.40 | 29.58 | 29.33 | 29.56 | 1,900,244 | +0.42(+1.44%) |
May 06, 2011 | 29.10 | 29.28 | 28.92 | 29.14 | 4,676,396 | +0.38(+1.32%) |
May 05, 2011 | 29.40 | 29.58 | 28.56 | 28.76 | 8,080,675 | -0.86(-2.90%) |
May 04, 2011 | 30.02 | 30.12 | 29.40 | 29.62 | 4,621,730 | -0.40(-1.33%) |
May 03, 2011 | 30.14 | 30.26 | 29.82 | 30.02 | 3,714,927 | -0.10(-0.33%) |