Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.40 | 31.68 | 31.12 | 31.19 | 5,746,683 | -0.39(-1.22%) |
Jul 28, 2011 | 31.25 | 31.79 | 30.91 | 31.58 | 5,361,420 | +0.33(+1.04%) |
Jul 27, 2011 | 31.59 | 31.63 | 31.21 | 31.25 | 3,930,923 | -0.55(-1.71%) |
Jul 26, 2011 | 31.76 | 32.04 | 31.54 | 31.80 | 2,552,019 | -0.01(-0.02%) |
Jul 25, 2011 | 31.94 | 32.18 | 31.76 | 31.80 | 1,928,816 | -0.47(-1.46%) |
Jul 22, 2011 | 32.30 | 32.35 | 32.22 | 32.28 | 1,795,228 | -0.15(-0.45%) |
Jul 21, 2011 | 32.16 | 32.57 | 32.12 | 32.42 | 2,921,797 | +0.45(+1.41%) |
Jul 20, 2011 | 32.34 | 32.35 | 31.86 | 31.97 | 2,625,448 | -0.23(-0.70%) |
Jul 19, 2011 | 32.71 | 32.94 | 31.92 | 32.20 | 4,417,608 | +0.62(+1.98%) |
Jul 18, 2011 | 31.36 | 31.72 | 31.16 | 31.57 | 3,928,513 | +0.13(+0.42%) |
Jul 15, 2011 | 31.47 | 31.64 | 31.22 | 31.44 | 3,584,519 | +0.12(+0.38%) |
Jul 14, 2011 | 31.69 | 31.92 | 31.24 | 31.32 | 2,425,848 | -0.32(-1.01%) |
Jul 13, 2011 | 31.84 | 32.10 | 31.56 | 31.64 | 2,346,243 | -0.01(-0.02%) |
Jul 12, 2011 | 31.71 | 31.91 | 31.58 | 31.64 | 2,331,298 | -0.19(-0.58%) |
Jul 11, 2011 | 32.00 | 32.20 | 31.76 | 31.83 | 2,128,682 | -0.50(-1.54%) |
Jul 08, 2011 | 32.32 | 32.34 | 32.14 | 32.33 | 1,967,969 | -0.32(-0.98%) |
Jul 07, 2011 | 32.59 | 32.70 | 32.36 | 32.65 | 2,149,369 | +0.38(+1.17%) |
Jul 06, 2011 | 32.32 | 32.36 | 32.16 | 32.27 | 2,049,659 | -0.13(-0.39%) |
Jul 05, 2011 | 32.28 | 32.57 | 32.18 | 32.40 | 2,193,959 | -0.01(-0.02%) |
Jul 01, 2011 | 32.03 | 32.47 | 31.68 | 32.40 | 2,362,156 | +0.39(+1.20%) |
Jun 30, 2011 | 31.42 | 32.10 | 31.42 | 32.02 | 3,042,957 | +0.64(+2.03%) |
Jun 29, 2011 | 31.25 | 31.57 | 31.23 | 31.38 | 2,569,833 | +0.17(+0.53%) |
Jun 28, 2011 | 30.74 | 31.21 | 30.73 | 31.21 | 1,860,250 | +0.58(+1.89%) |
Jun 27, 2011 | 30.22 | 30.77 | 30.14 | 30.63 | 3,140,916 | +0.31(+1.03%) |
Jun 24, 2011 | 30.85 | 31.01 | 30.30 | 30.32 | 6,477,477 | -0.56(-1.81%) |
Jun 23, 2011 | 30.36 | 30.95 | 30.20 | 30.88 | 2,940,431 | +0.20(+0.65%) |
Jun 22, 2011 | 31.06 | 31.13 | 30.65 | 30.68 | 3,433,498 | -0.52(-1.66%) |
Jun 21, 2011 | 30.65 | 31.23 | 30.58 | 31.20 | 3,128,602 | +0.69(+2.27%) |
Jun 20, 2011 | 30.45 | 30.53 | 30.41 | 30.51 | 2,163,253 | +0.38(+1.26%) |
Jun 17, 2011 | 30.25 | 30.45 | 30.10 | 30.13 | 3,966,486 | +0.21(+0.69%) |
Jun 16, 2011 | 29.88 | 30.05 | 29.66 | 29.92 | 3,155,240 | +0.00(+0.00%) |
Jun 15, 2011 | 30.20 | 30.42 | 29.87 | 29.92 | 2,449,453 | -0.57(-1.87%) |
Jun 14, 2011 | 30.37 | 30.65 | 30.37 | 30.49 | 2,603,728 | +0.39(+1.28%) |
Jun 13, 2011 | 30.10 | 30.40 | 29.97 | 30.11 | 2,338,520 | +0.07(+0.24%) |
Jun 10, 2011 | 30.59 | 30.59 | 29.96 | 30.04 | 2,964,030 | -0.61(-1.97%) |
Jun 09, 2011 | 29.97 | 30.83 | 29.82 | 30.64 | 3,569,456 | +0.85(+2.86%) |
Jun 08, 2011 | 29.78 | 29.91 | 29.70 | 29.79 | 2,868,577 | -0.03(-0.09%) |
Jun 07, 2011 | 30.00 | 30.07 | 29.77 | 29.81 | 4,610,862 | +0.02(+0.07%) |
Jun 06, 2011 | 30.26 | 30.54 | 29.69 | 29.79 | 5,161,287 | -0.49(-1.62%) |
Jun 03, 2011 | 30.19 | 30.59 | 30.11 | 30.28 | 3,458,666 | -0.35(-1.14%) |
May 24, 2011 | 30.98 | 31.05 | 30.59 | 30.63 | 3,324,902 | -0.27(-0.88%) |
May 23, 2011 | 31.20 | 31.22 | 30.87 | 30.90 | 2,497,212 | -0.65(-2.07%) |
May 20, 2011 | 31.82 | 31.98 | 31.50 | 31.56 | 3,332,252 | -0.19(-0.60%) |
May 19, 2011 | 31.98 | 32.17 | 31.69 | 31.75 | 2,758,511 | -0.17(-0.54%) |
May 18, 2011 | 31.26 | 31.94 | 31.20 | 31.92 | 2,645,132 | +0.72(+2.31%) |
May 17, 2011 | 31.29 | 31.37 | 30.98 | 31.20 | 2,769,618 | -0.15(-0.46%) |
May 16, 2011 | 31.59 | 31.77 | 31.29 | 31.35 | 2,008,640 | -0.36(-1.15%) |
May 13, 2011 | 32.05 | 32.14 | 31.68 | 31.71 | 2,373,712 | -0.32(-1.01%) |
May 12, 2011 | 31.39 | 32.07 | 31.25 | 32.04 | 4,628,896 | +0.54(+1.72%) |
May 11, 2011 | 31.67 | 31.77 | 31.39 | 31.49 | 2,993,520 | -0.20(-0.63%) |
May 10, 2011 | 31.47 | 31.76 | 31.35 | 31.69 | 2,224,873 | +0.28(+0.88%) |
May 09, 2011 | 31.49 | 31.63 | 31.29 | 31.41 | 3,207,752 | -0.15(-0.46%) |
May 06, 2011 | 32.08 | 32.25 | 31.42 | 31.56 | 3,816,687 | -0.24(-0.75%) |
May 05, 2011 | 31.72 | 32.12 | 31.60 | 31.80 | 2,523,544 | -0.17(-0.52%) |
May 04, 2011 | 32.27 | 32.39 | 31.70 | 31.96 | 3,350,989 | -0.26(-0.80%) |
May 03, 2011 | 32.41 | 32.46 | 31.92 | 32.22 | 2,432,710 | -0.32(-1.00%) |