Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.36 | 30.81 | 30.24 | 30.73 | 4,731,067 | +0.20(+0.66%) |
Jul 28, 2011 | 30.75 | 30.83 | 30.43 | 30.53 | 5,608,335 | -0.30(-0.97%) |
Jul 27, 2011 | 30.94 | 31.05 | 30.49 | 30.83 | 7,289,678 | -0.56(-1.78%) |
Jul 26, 2011 | 31.30 | 31.62 | 31.14 | 31.39 | 5,172,685 | +0.46(+1.49%) |
Jul 25, 2011 | 30.55 | 31.16 | 30.42 | 30.93 | 5,594,817 | +0.84(+2.79%) |
Jul 22, 2011 | 30.17 | 30.22 | 30.01 | 30.09 | 4,479,568 | +0.06(+0.20%) |
Jul 21, 2011 | 29.30 | 30.17 | 29.26 | 30.03 | 6,425,096 | +0.87(+2.98%) |
Jul 20, 2011 | 29.45 | 29.50 | 29.14 | 29.16 | 5,491,618 | -0.24(-0.82%) |
Jul 19, 2011 | 29.44 | 29.62 | 29.08 | 29.40 | 5,550,699 | +0.17(+0.58%) |
Jul 18, 2011 | 29.42 | 29.50 | 29.09 | 29.23 | 5,970,417 | -0.46(-1.55%) |
Jul 15, 2011 | 29.64 | 29.76 | 29.38 | 29.69 | 5,381,049 | +0.32(+1.09%) |
Jul 14, 2011 | 30.01 | 30.02 | 29.32 | 29.37 | 4,836,781 | -0.37(-1.24%) |
Jul 13, 2011 | 29.88 | 30.26 | 29.59 | 29.74 | 8,742,838 | +0.07(+0.24%) |
Jul 12, 2011 | 29.55 | 30.00 | 29.54 | 29.67 | 5,631,809 | -0.02(-0.07%) |
Jul 11, 2011 | 29.93 | 29.98 | 29.56 | 29.69 | 5,242,604 | -0.84(-2.75%) |
Jul 08, 2011 | 30.74 | 30.77 | 30.32 | 30.53 | 4,262,835 | -0.39(-1.26%) |
Jul 07, 2011 | 30.61 | 30.98 | 30.60 | 30.92 | 6,214,703 | +0.54(+1.78%) |
Jul 06, 2011 | 30.51 | 30.60 | 30.09 | 30.38 | 4,785,657 | -0.26(-0.85%) |
Jul 05, 2011 | 30.86 | 31.14 | 30.49 | 30.64 | 3,988,290 | -0.32(-1.03%) |
Jul 01, 2011 | 30.54 | 31.13 | 30.42 | 30.96 | 5,478,903 | +0.28(+0.91%) |
Jun 30, 2011 | 30.54 | 30.74 | 30.47 | 30.68 | 5,509,742 | +0.38(+1.25%) |
Jun 29, 2011 | 30.03 | 30.31 | 29.75 | 30.30 | 5,195,097 | +0.34(+1.13%) |
Jun 28, 2011 | 29.43 | 29.99 | 29.32 | 29.96 | 5,455,698 | +0.64(+2.18%) |
Jun 27, 2011 | 28.87 | 29.42 | 28.83 | 29.32 | 4,359,540 | +0.40(+1.38%) |
Jun 24, 2011 | 29.30 | 29.37 | 28.86 | 28.92 | 7,917,274 | -0.09(-0.31%) |
Jun 23, 2011 | 29.34 | 29.34 | 28.59 | 29.01 | 4,360,599 | -0.80(-2.68%) |
Jun 22, 2011 | 29.75 | 30.29 | 29.73 | 29.81 | 5,580,811 | +0.14(+0.47%) |
Jun 21, 2011 | 29.38 | 29.75 | 29.38 | 29.67 | 5,153,449 | +0.24(+0.82%) |
Jun 20, 2011 | 29.37 | 29.52 | 29.32 | 29.43 | 4,885,375 | -0.29(-0.98%) |
Jun 17, 2011 | 29.70 | 29.83 | 29.35 | 29.72 | 6,568,286 | +0.32(+1.09%) |
Jun 16, 2011 | 29.51 | 29.97 | 29.02 | 29.40 | 4,724,036 | -0.26(-0.88%) |
Jun 15, 2011 | 29.80 | 30.05 | 29.40 | 29.66 | 3,943,228 | -0.60(-1.98%) |
Jun 14, 2011 | 30.19 | 30.39 | 30.08 | 30.26 | 3,529,514 | +0.41(+1.37%) |
Jun 13, 2011 | 30.15 | 30.36 | 29.61 | 29.85 | 3,911,284 | -0.22(-0.73%) |
Jun 10, 2011 | 30.16 | 30.28 | 29.91 | 30.07 | 6,004,728 | -0.25(-0.82%) |
Jun 09, 2011 | 29.76 | 30.55 | 29.62 | 30.32 | 6,337,881 | +0.59(+1.98%) |
Jun 08, 2011 | 29.64 | 30.10 | 29.60 | 29.73 | 8,988,832 | +0.24(+0.81%) |
Jun 07, 2011 | 29.89 | 29.99 | 29.48 | 29.49 | 6,679,566 | -0.25(-0.84%) |
Jun 06, 2011 | 30.63 | 30.71 | 29.67 | 29.74 | 7,612,919 | -0.99(-3.22%) |
Jun 03, 2011 | 30.52 | 31.16 | 30.45 | 30.73 | 6,148,131 | +0.82(+2.74%) |
May 24, 2011 | 30.02 | 30.14 | 29.69 | 29.91 | 7,382,298 | +0.43(+1.46%) |
May 23, 2011 | 29.24 | 29.56 | 29.13 | 29.48 | 9,748,082 | -0.75(-2.48%) |
May 20, 2011 | 29.87 | 30.42 | 29.46 | 30.23 | 9,158,582 | +0.31(+1.04%) |
May 19, 2011 | 30.60 | 30.65 | 29.68 | 29.92 | 7,348,343 | -0.59(-1.93%) |
May 18, 2011 | 30.83 | 31.01 | 30.38 | 30.51 | 7,109,858 | -0.05(-0.16%) |
May 17, 2011 | 29.75 | 30.66 | 29.51 | 30.56 | 8,163,838 | +0.72(+2.41%) |
May 16, 2011 | 29.43 | 30.42 | 29.28 | 29.84 | 13,616,776 | +0.67(+2.30%) |
May 13, 2011 | 29.78 | 29.82 | 29.00 | 29.17 | 11,349,723 | -0.60(-2.02%) |
May 12, 2011 | 29.70 | 29.99 | 29.28 | 29.77 | 11,214,366 | -0.54(-1.78%) |
May 11, 2011 | 30.70 | 30.82 | 30.18 | 30.31 | 7,181,494 | -0.87(-2.79%) |
May 10, 2011 | 31.01 | 31.31 | 30.79 | 31.18 | 4,754,712 | +0.36(+1.17%) |
May 09, 2011 | 30.59 | 30.90 | 30.30 | 30.82 | 7,350,171 | +0.36(+1.18%) |
May 06, 2011 | 30.90 | 31.45 | 30.21 | 30.46 | 10,469,089 | -0.11(-0.36%) |
May 05, 2011 | 31.63 | 31.67 | 30.18 | 30.57 | 13,731,521 | -1.26(-3.96%) |
May 04, 2011 | 32.75 | 32.82 | 31.77 | 31.83 | 10,482,564 | -1.06(-3.22%) |
May 03, 2011 | 33.03 | 33.12 | 32.60 | 32.89 | 7,133,355 | -0.46(-1.38%) |