Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.75 | 35.11 | 34.46 | 34.76 | 1,650,946 | -0.17(-0.49%) |
Jul 28, 2011 | 34.96 | 35.39 | 34.88 | 34.93 | 1,204,138 | -0.03(-0.09%) |
Jul 27, 2011 | 35.59 | 35.66 | 34.90 | 34.96 | 1,333,522 | -0.71(-1.99%) |
Jul 26, 2011 | 35.84 | 36.10 | 35.60 | 35.67 | 1,252,728 | +0.01(+0.03%) |
Jul 25, 2011 | 35.65 | 35.83 | 35.47 | 35.66 | 1,486,017 | -0.11(-0.31%) |
Jul 22, 2011 | 35.90 | 35.92 | 35.64 | 35.77 | 1,458,510 | -0.10(-0.28%) |
Jul 21, 2011 | 35.86 | 35.98 | 35.63 | 35.87 | 1,559,720 | +0.33(+0.93%) |
Jul 20, 2011 | 35.21 | 35.58 | 35.07 | 35.54 | 1,638,728 | +0.56(+1.60%) |
Jul 19, 2011 | 34.75 | 34.99 | 34.45 | 34.98 | 1,572,537 | +0.56(+1.63%) |
Jul 18, 2011 | 34.42 | 34.50 | 34.03 | 34.42 | 1,702,988 | -0.43(-1.23%) |
Jul 15, 2011 | 34.67 | 35.02 | 34.51 | 34.85 | 1,735,457 | +0.15(+0.43%) |
Jul 14, 2011 | 35.18 | 35.34 | 34.52 | 34.70 | 1,787,847 | -0.33(-0.94%) |
Jul 13, 2011 | 34.50 | 35.56 | 34.50 | 35.03 | 1,754,150 | +0.71(+2.07%) |
Jul 12, 2011 | 34.24 | 34.83 | 34.09 | 34.32 | 2,547,383 | -0.38(-1.10%) |
Jul 11, 2011 | 34.73 | 34.92 | 34.41 | 34.70 | 1,535,828 | -0.78(-2.20%) |
Jul 08, 2011 | 35.29 | 35.56 | 34.99 | 35.48 | 2,089,934 | -0.48(-1.33%) |
Jul 07, 2011 | 35.93 | 36.10 | 35.76 | 35.96 | 1,573,784 | +0.47(+1.32%) |
Jul 06, 2011 | 35.38 | 35.66 | 35.14 | 35.49 | 1,720,957 | -0.32(-0.89%) |
Jul 05, 2011 | 35.78 | 36.11 | 35.59 | 35.81 | 1,421,698 | +0.08(+0.22%) |
Jul 01, 2011 | 35.51 | 35.87 | 35.23 | 35.73 | 1,951,641 | +0.45(+1.28%) |
Jun 30, 2011 | 34.88 | 35.51 | 34.84 | 35.28 | 1,371,240 | +0.56(+1.61%) |
Jun 29, 2011 | 34.60 | 35.00 | 34.41 | 34.72 | 1,970,340 | +0.75(+2.21%) |
Jun 28, 2011 | 33.33 | 34.14 | 33.23 | 33.97 | 1,190,056 | +0.75(+2.26%) |
Jun 27, 2011 | 32.99 | 33.46 | 32.80 | 33.22 | 960,987 | +0.18(+0.54%) |
Jun 24, 2011 | 33.39 | 33.55 | 32.94 | 33.04 | 2,152,894 | -0.73(-2.16%) |
Jun 23, 2011 | 33.00 | 33.85 | 32.47 | 33.77 | 2,249,256 | -0.09(-0.27%) |
Jun 22, 2011 | 33.80 | 34.49 | 33.75 | 33.86 | 1,505,624 | +0.01(+0.03%) |
Jun 21, 2011 | 33.50 | 34.08 | 33.36 | 33.85 | 1,489,674 | +1.09(+3.33%) |
Jun 20, 2011 | 32.74 | 32.85 | 32.62 | 32.76 | 1,139,081 | +0.09(+0.28%) |
Jun 17, 2011 | 33.15 | 33.17 | 32.58 | 32.67 | 1,900,156 | -0.02(-0.06%) |
Jun 16, 2011 | 32.80 | 33.12 | 32.40 | 32.69 | 2,034,607 | -0.24(-0.73%) |
Jun 15, 2011 | 33.18 | 33.48 | 32.51 | 32.93 | 3,655,533 | -1.32(-3.85%) |
Jun 14, 2011 | 34.00 | 34.46 | 33.98 | 34.25 | 1,245,542 | +0.70(+2.09%) |
Jun 13, 2011 | 34.13 | 34.29 | 33.25 | 33.55 | 1,935,275 | -0.22(-0.65%) |
Jun 10, 2011 | 34.67 | 34.68 | 33.76 | 33.77 | 1,728,713 | -1.02(-2.93%) |
Jun 09, 2011 | 34.25 | 35.00 | 34.12 | 34.79 | 2,622,852 | +0.72(+2.11%) |
Jun 08, 2011 | 34.13 | 34.49 | 33.81 | 34.07 | 2,227,097 | -0.62(-1.79%) |
Jun 07, 2011 | 34.85 | 35.10 | 34.54 | 34.69 | 2,241,024 | +0.39(+1.14%) |
Jun 06, 2011 | 35.23 | 35.26 | 34.23 | 34.30 | 2,475,719 | -1.73(-4.80%) |
Jun 03, 2011 | 35.46 | 36.44 | 35.45 | 36.03 | 2,627,933 | +1.26(+3.62%) |
May 24, 2011 | 34.46 | 34.95 | 34.43 | 34.77 | 2,175,755 | +0.69(+2.02%) |
May 23, 2011 | 33.68 | 34.42 | 33.55 | 34.08 | 2,526,117 | -0.96(-2.74%) |
May 20, 2011 | 35.00 | 35.17 | 34.53 | 35.04 | 2,150,981 | +0.11(+0.31%) |
May 19, 2011 | 34.66 | 35.03 | 34.29 | 34.93 | 2,297,845 | +0.14(+0.40%) |
May 18, 2011 | 33.51 | 34.93 | 33.45 | 34.79 | 2,901,606 | +1.62(+4.88%) |
May 17, 2011 | 33.18 | 33.56 | 32.68 | 33.17 | 1,920,963 | +0.03(+0.09%) |
May 16, 2011 | 32.64 | 33.80 | 32.56 | 33.14 | 2,202,408 | +0.48(+1.47%) |
May 13, 2011 | 33.00 | 33.46 | 32.56 | 32.66 | 2,773,244 | -0.45(-1.36%) |
May 12, 2011 | 32.66 | 33.42 | 32.15 | 33.11 | 2,915,281 | -0.05(-0.15%) |
May 11, 2011 | 33.84 | 33.92 | 33.12 | 33.16 | 2,312,050 | -1.35(-3.91%) |
May 10, 2011 | 33.82 | 34.54 | 33.65 | 34.51 | 1,410,185 | +0.79(+2.34%) |
May 09, 2011 | 32.75 | 33.91 | 32.65 | 33.72 | 2,415,542 | +1.31(+4.04%) |
May 06, 2011 | 32.69 | 33.24 | 32.26 | 32.41 | 2,301,867 | +0.03(+0.09%) |
May 05, 2011 | 32.91 | 33.38 | 32.12 | 32.38 | 3,575,193 | -1.21(-3.60%) |
May 04, 2011 | 34.15 | 34.16 | 33.16 | 33.59 | 2,824,456 | -0.81(-2.35%) |
May 03, 2011 | 34.97 | 35.14 | 34.20 | 34.40 | 1,008,834 | -0.68(-1.94%) |