Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.16 | 30.41 | 29.89 | 30.28 | 2,426,048 | +0.04(+0.12%) |
Jul 28, 2011 | 30.23 | 30.51 | 30.15 | 30.24 | 1,797,025 | -0.02(-0.08%) |
Jul 27, 2011 | 30.37 | 30.44 | 30.06 | 30.27 | 3,083,009 | -0.52(-1.69%) |
Jul 26, 2011 | 30.88 | 30.94 | 30.68 | 30.79 | 1,249,781 | -0.03(-0.10%) |
Jul 25, 2011 | 30.60 | 30.96 | 30.59 | 30.82 | 1,349,859 | +0.00(+0.00%) |
Jul 22, 2011 | 30.90 | 30.92 | 30.78 | 30.82 | 1,486,899 | +0.01(+0.02%) |
Jul 21, 2011 | 30.56 | 30.87 | 30.52 | 30.81 | 2,137,325 | +0.46(+1.53%) |
Jul 20, 2011 | 30.60 | 30.68 | 30.35 | 30.35 | 1,805,379 | -0.15(-0.50%) |
Jul 19, 2011 | 30.45 | 30.56 | 30.22 | 30.50 | 1,876,193 | +0.36(+1.20%) |
Jul 18, 2011 | 30.09 | 30.29 | 29.98 | 30.14 | 3,555,344 | -0.31(-1.02%) |
Jul 15, 2011 | 30.59 | 30.66 | 30.26 | 30.45 | 1,486,443 | +0.12(+0.38%) |
Jul 14, 2011 | 30.87 | 30.89 | 30.27 | 30.34 | 2,576,232 | -0.39(-1.25%) |
Jul 13, 2011 | 30.51 | 30.94 | 30.33 | 30.72 | 2,903,155 | +0.44(+1.45%) |
Jul 12, 2011 | 30.45 | 30.65 | 30.28 | 30.28 | 4,998,791 | -0.17(-0.54%) |
Jul 11, 2011 | 30.75 | 30.79 | 30.45 | 30.45 | 2,618,451 | -0.87(-2.79%) |
Jul 08, 2011 | 31.44 | 31.47 | 31.06 | 31.32 | 2,484,504 | -0.39(-1.21%) |
Jul 07, 2011 | 31.88 | 32.02 | 31.69 | 31.71 | 4,225,698 | +0.10(+0.31%) |
Jul 06, 2011 | 31.68 | 31.79 | 31.47 | 31.61 | 2,987,660 | -0.24(-0.75%) |
Jul 05, 2011 | 31.94 | 32.10 | 31.72 | 31.85 | 3,073,247 | -0.15(-0.48%) |
Jul 01, 2011 | 31.47 | 32.00 | 31.43 | 32.00 | 2,909,626 | +0.44(+1.39%) |
Jun 30, 2011 | 31.51 | 31.58 | 31.39 | 31.56 | 2,542,259 | +0.22(+0.70%) |
Jun 29, 2011 | 30.93 | 31.35 | 30.86 | 31.34 | 3,314,285 | +0.43(+1.40%) |
Jun 28, 2011 | 30.37 | 30.90 | 30.30 | 30.90 | 2,355,840 | +0.65(+2.14%) |
Jun 27, 2011 | 29.98 | 30.32 | 29.91 | 30.26 | 1,749,489 | +0.27(+0.90%) |
Jun 24, 2011 | 30.29 | 30.29 | 29.98 | 29.99 | 3,266,084 | -0.13(-0.45%) |
Jun 23, 2011 | 29.99 | 30.15 | 29.71 | 30.12 | 3,612,699 | -0.16(-0.52%) |
Jun 22, 2011 | 30.21 | 30.58 | 30.20 | 30.28 | 2,333,659 | -0.01(-0.04%) |
Jun 21, 2011 | 30.08 | 30.35 | 30.03 | 30.29 | 3,164,804 | +0.31(+1.05%) |
Jun 20, 2011 | 29.94 | 30.00 | 29.91 | 29.98 | 2,218,984 | +0.18(+0.61%) |
Jun 17, 2011 | 29.85 | 29.92 | 29.62 | 29.80 | 2,901,675 | +0.16(+0.55%) |
Jun 16, 2011 | 29.84 | 29.97 | 29.41 | 29.64 | 5,569,892 | -0.37(-1.22%) |
Jun 15, 2011 | 30.07 | 30.23 | 29.87 | 30.00 | 3,566,129 | -0.39(-1.27%) |
Jun 14, 2011 | 30.17 | 30.46 | 30.17 | 30.39 | 1,871,863 | +0.38(+1.26%) |
Jun 13, 2011 | 30.12 | 30.26 | 29.91 | 30.01 | 1,629,465 | -0.02(-0.06%) |
Jun 10, 2011 | 30.36 | 30.38 | 29.93 | 30.03 | 2,583,956 | -0.48(-1.58%) |
Jun 09, 2011 | 30.29 | 30.59 | 30.17 | 30.51 | 1,436,436 | +0.21(+0.70%) |
Jun 08, 2011 | 30.42 | 30.51 | 30.17 | 30.30 | 1,771,020 | -0.19(-0.63%) |
Jun 07, 2011 | 30.51 | 30.69 | 30.45 | 30.49 | 2,764,785 | +0.17(+0.56%) |
Jun 06, 2011 | 30.91 | 30.91 | 30.24 | 30.32 | 3,293,984 | -0.79(-2.54%) |
Jun 03, 2011 | 30.99 | 31.44 | 30.91 | 31.11 | 2,100,604 | +0.47(+1.53%) |
May 24, 2011 | 30.51 | 30.66 | 30.50 | 30.64 | 1,825,993 | +0.41(+1.35%) |
May 23, 2011 | 29.94 | 30.26 | 29.91 | 30.23 | 2,108,284 | -0.37(-1.22%) |
May 20, 2011 | 30.53 | 30.75 | 30.30 | 30.60 | 3,008,867 | +0.05(+0.18%) |
May 19, 2011 | 30.76 | 30.83 | 30.41 | 30.55 | 2,802,428 | -0.16(-0.53%) |
May 18, 2011 | 30.63 | 30.89 | 30.47 | 30.71 | 4,233,818 | +0.19(+0.61%) |
May 17, 2011 | 30.11 | 30.56 | 30.00 | 30.53 | 3,166,805 | +0.24(+0.80%) |
May 16, 2011 | 30.31 | 30.75 | 30.22 | 30.29 | 2,497,778 | -0.05(-0.16%) |
May 13, 2011 | 30.82 | 30.82 | 30.09 | 30.33 | 3,590,521 | -0.49(-1.58%) |
May 12, 2011 | 30.64 | 30.95 | 30.41 | 30.82 | 3,446,960 | -0.02(-0.08%) |
May 11, 2011 | 31.20 | 31.27 | 30.74 | 30.85 | 3,097,298 | -0.70(-2.23%) |
May 10, 2011 | 31.41 | 31.60 | 31.28 | 31.55 | 1,852,541 | +0.30(+0.94%) |
May 09, 2011 | 31.20 | 31.29 | 30.88 | 31.26 | 2,193,824 | +0.12(+0.39%) |
May 06, 2011 | 31.39 | 31.44 | 30.91 | 31.13 | 3,694,345 | +0.38(+1.23%) |
May 05, 2011 | 30.97 | 31.10 | 30.55 | 30.76 | 3,380,350 | -0.26(-0.83%) |
May 04, 2011 | 31.79 | 31.79 | 30.98 | 31.01 | 3,882,236 | -0.62(-1.96%) |
May 03, 2011 | 31.97 | 32.02 | 31.54 | 31.63 | 2,455,591 | -0.63(-1.96%) |