Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.26 | 29.98 | 29.22 | 29.75 | 7,415,035 | +0.08(+0.27%) |
Jul 28, 2011 | 29.47 | 30.11 | 29.45 | 29.67 | 9,806,988 | +0.16(+0.53%) |
Jul 27, 2011 | 30.08 | 30.16 | 29.40 | 29.51 | 8,208,764 | -0.75(-2.48%) |
Jul 26, 2011 | 30.30 | 30.52 | 30.07 | 30.26 | 4,909,620 | -0.06(-0.20%) |
Jul 25, 2011 | 30.60 | 30.66 | 30.29 | 30.32 | 4,893,926 | -0.41(-1.34%) |
Jul 22, 2011 | 30.79 | 30.82 | 30.71 | 30.73 | 5,212,739 | +0.04(+0.13%) |
Jul 21, 2011 | 30.75 | 30.89 | 30.46 | 30.69 | 8,391,942 | +0.09(+0.29%) |
Jul 20, 2011 | 31.02 | 31.05 | 30.52 | 30.60 | 5,003,148 | -0.46(-1.49%) |
Jul 19, 2011 | 31.06 | 31.09 | 30.78 | 31.06 | 5,568,570 | +0.17(+0.57%) |
Jul 18, 2011 | 31.18 | 31.34 | 30.79 | 30.89 | 5,504,591 | -0.37(-1.19%) |
Jul 15, 2011 | 31.91 | 31.95 | 31.14 | 31.26 | 8,229,419 | -0.48(-1.53%) |
Jul 14, 2011 | 32.05 | 32.52 | 31.30 | 31.75 | 17,633,528 | +0.44(+1.42%) |
Jul 13, 2011 | 31.20 | 31.85 | 31.20 | 31.30 | 11,385,454 | +0.34(+1.09%) |
Jul 12, 2011 | 31.04 | 31.25 | 30.93 | 30.96 | 6,278,286 | -0.16(-0.50%) |
Jul 11, 2011 | 30.94 | 31.43 | 30.88 | 31.12 | 6,373,539 | -0.06(-0.18%) |
Jul 08, 2011 | 30.92 | 31.19 | 30.77 | 31.18 | 5,962,620 | +0.01(+0.04%) |
Jul 07, 2011 | 30.77 | 31.39 | 30.69 | 31.16 | 11,052,672 | -0.31(-1.00%) |
Jul 06, 2011 | 31.53 | 31.76 | 31.41 | 31.48 | 5,090,080 | -0.25(-0.80%) |
Jul 05, 2011 | 31.94 | 31.94 | 31.61 | 31.73 | 5,122,800 | -0.08(-0.26%) |
Jul 01, 2011 | 31.00 | 31.98 | 31.00 | 31.81 | 5,991,047 | +0.85(+2.73%) |
Jun 30, 2011 | 31.06 | 31.14 | 30.82 | 30.97 | 4,652,816 | +0.01(+0.02%) |
Jun 29, 2011 | 31.11 | 31.37 | 30.85 | 30.96 | 5,621,985 | -0.08(-0.25%) |
Jun 28, 2011 | 30.55 | 31.06 | 30.52 | 31.04 | 5,138,085 | +0.54(+1.78%) |
Jun 27, 2011 | 30.15 | 30.63 | 30.01 | 30.50 | 5,416,384 | +0.31(+1.04%) |
Jun 24, 2011 | 30.50 | 30.65 | 30.15 | 30.18 | 6,990,185 | -0.31(-1.03%) |
Jun 23, 2011 | 30.39 | 30.71 | 30.17 | 30.50 | 10,803,520 | -0.19(-0.62%) |
Jun 22, 2011 | 30.98 | 31.19 | 30.68 | 30.69 | 5,770,187 | -0.42(-1.35%) |
Jun 21, 2011 | 30.78 | 31.25 | 30.70 | 31.11 | 6,974,174 | +0.52(+1.69%) |
Jun 20, 2011 | 30.48 | 30.64 | 30.46 | 30.59 | 7,109,047 | -0.15(-0.47%) |
Jun 17, 2011 | 30.83 | 31.00 | 30.59 | 30.74 | 5,602,387 | +0.22(+0.73%) |
Jun 16, 2011 | 30.26 | 30.69 | 30.21 | 30.51 | 6,547,277 | +0.22(+0.74%) |
Jun 15, 2011 | 30.06 | 30.51 | 29.93 | 30.29 | 6,984,184 | +0.03(+0.09%) |
Jun 14, 2011 | 30.27 | 30.39 | 30.05 | 30.26 | 3,897,459 | +0.53(+1.79%) |
Jun 13, 2011 | 29.63 | 29.86 | 29.43 | 29.73 | 4,440,337 | +0.13(+0.44%) |
Jun 10, 2011 | 29.97 | 30.09 | 29.56 | 29.60 | 4,178,206 | -0.50(-1.68%) |
Jun 09, 2011 | 30.10 | 30.29 | 29.85 | 30.10 | 4,079,636 | +0.08(+0.26%) |
Jun 08, 2011 | 30.25 | 30.55 | 29.98 | 30.03 | 5,773,041 | -0.33(-1.09%) |
Jun 07, 2011 | 30.32 | 30.72 | 30.21 | 30.36 | 6,255,709 | +0.15(+0.50%) |
Jun 06, 2011 | 30.43 | 30.82 | 30.21 | 30.21 | 6,033,279 | -0.30(-0.99%) |
Jun 03, 2011 | 30.22 | 30.68 | 30.18 | 30.51 | 7,680,861 | -0.70(-2.25%) |
May 24, 2011 | 31.29 | 31.44 | 31.12 | 31.21 | 5,960,196 | -0.08(-0.25%) |
May 23, 2011 | 31.27 | 31.48 | 31.23 | 31.29 | 6,804,350 | -0.25(-0.80%) |
May 20, 2011 | 31.86 | 31.94 | 31.32 | 31.54 | 10,186,099 | -0.24(-0.76%) |
May 19, 2011 | 31.38 | 31.83 | 31.27 | 31.78 | 6,482,689 | +0.60(+1.92%) |
May 18, 2011 | 30.69 | 31.20 | 30.60 | 31.18 | 8,362,032 | +0.54(+1.76%) |
May 17, 2011 | 30.16 | 30.65 | 29.98 | 30.64 | 6,387,542 | +0.33(+1.07%) |
May 16, 2011 | 30.70 | 30.75 | 30.29 | 30.32 | 4,442,101 | -0.44(-1.42%) |
May 13, 2011 | 30.77 | 30.93 | 30.57 | 30.75 | 4,246,187 | +0.07(+0.24%) |
May 12, 2011 | 30.55 | 30.79 | 30.32 | 30.68 | 5,625,812 | +0.08(+0.26%) |
May 11, 2011 | 30.72 | 30.81 | 30.36 | 30.60 | 6,195,394 | -0.16(-0.53%) |
May 10, 2011 | 30.55 | 31.05 | 30.54 | 30.77 | 6,443,189 | +0.30(+0.99%) |
May 09, 2011 | 30.10 | 30.49 | 30.08 | 30.46 | 4,496,479 | +0.39(+1.30%) |
May 06, 2011 | 30.17 | 30.42 | 29.99 | 30.07 | 4,779,477 | +0.22(+0.73%) |
May 05, 2011 | 29.84 | 30.24 | 29.72 | 29.85 | 5,158,288 | -0.10(-0.34%) |
May 04, 2011 | 30.22 | 30.28 | 29.79 | 29.95 | 4,953,348 | -0.30(-1.00%) |
May 03, 2011 | 30.04 | 30.29 | 29.87 | 30.26 | 6,472,794 | +0.26(+0.88%) |