Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.13 | 33.27 | 32.28 | 33.12 | 2,454,394 | -0.14(-0.42%) |
Jul 28, 2011 | 33.41 | 33.57 | 33.13 | 33.26 | 2,536,758 | -0.20(-0.60%) |
Jul 27, 2011 | 33.90 | 33.91 | 33.35 | 33.45 | 1,802,026 | -0.14(-0.40%) |
Jul 26, 2011 | 33.70 | 33.95 | 33.38 | 33.59 | 1,841,330 | -0.14(-0.42%) |
Jul 25, 2011 | 34.13 | 34.28 | 33.70 | 33.73 | 1,548,028 | -0.65(-1.89%) |
Jul 22, 2011 | 34.34 | 34.73 | 34.30 | 34.38 | 1,268,422 | +0.03(+0.07%) |
Jul 21, 2011 | 34.35 | 34.84 | 34.30 | 34.35 | 1,083,964 | +0.09(+0.28%) |
Jul 20, 2011 | 34.15 | 34.38 | 33.91 | 34.26 | 1,977,790 | -0.21(-0.59%) |
Jul 19, 2011 | 34.06 | 34.49 | 33.96 | 34.47 | 1,592,308 | +0.69(+2.04%) |
Jul 18, 2011 | 33.98 | 34.07 | 33.70 | 33.77 | 2,338,660 | -0.64(-1.86%) |
Jul 15, 2011 | 34.51 | 34.86 | 34.10 | 34.41 | 1,638,022 | -0.05(-0.13%) |
Jul 14, 2011 | 34.76 | 34.99 | 34.28 | 34.46 | 2,838,276 | -0.13(-0.38%) |
Jul 13, 2011 | 34.45 | 34.73 | 34.26 | 34.59 | 3,350,226 | -0.01(-0.04%) |
Jul 12, 2011 | 34.65 | 34.99 | 34.50 | 34.60 | 2,679,104 | -0.20(-0.57%) |
Jul 11, 2011 | 34.73 | 34.98 | 34.60 | 34.80 | 2,021,340 | -0.13(-0.39%) |
Jul 08, 2011 | 34.91 | 35.16 | 34.70 | 34.94 | 1,757,394 | -0.16(-0.47%) |
Jul 07, 2011 | 35.00 | 35.27 | 34.84 | 35.10 | 2,591,296 | +0.33(+0.95%) |
Jul 06, 2011 | 34.65 | 34.93 | 34.48 | 34.77 | 1,628,130 | +0.16(+0.48%) |
Jul 05, 2011 | 34.34 | 34.72 | 34.05 | 34.61 | 2,540,950 | +0.49(+1.45%) |
Jul 01, 2011 | 33.51 | 34.25 | 33.37 | 34.12 | 1,898,828 | +0.80(+2.42%) |
Jun 30, 2011 | 33.78 | 33.99 | 33.23 | 33.31 | 3,052,080 | -0.27(-0.80%) |
Jun 29, 2011 | 33.42 | 33.84 | 32.94 | 33.58 | 3,106,564 | +0.09(+0.25%) |
Jun 28, 2011 | 33.12 | 33.54 | 33.08 | 33.49 | 1,948,642 | +0.45(+1.38%) |
Jun 27, 2011 | 32.81 | 33.15 | 32.49 | 33.04 | 2,407,370 | +0.41(+1.26%) |
Jun 24, 2011 | 32.99 | 32.99 | 32.62 | 32.63 | 2,294,490 | -0.34(-1.03%) |
Jun 23, 2011 | 32.40 | 33.00 | 32.40 | 32.97 | 1,861,828 | +0.32(+1.00%) |
Jun 22, 2011 | 32.75 | 32.87 | 32.44 | 32.65 | 2,350,342 | -0.10(-0.31%) |
Jun 21, 2011 | 32.14 | 32.80 | 32.05 | 32.74 | 2,738,962 | +0.66(+2.06%) |
Jun 20, 2011 | 32.04 | 32.12 | 31.08 | 32.09 | 2,325,126 | +0.76(+2.43%) |
Jun 17, 2011 | 31.64 | 31.79 | 31.31 | 31.32 | 3,088,988 | -0.04(-0.11%) |
Jun 16, 2011 | 31.39 | 31.43 | 31.00 | 31.36 | 2,559,314 | -0.00(-0.02%) |
Jun 15, 2011 | 31.25 | 31.49 | 31.18 | 31.36 | 2,445,452 | -0.20(-0.63%) |
Jun 14, 2011 | 31.39 | 31.60 | 31.25 | 31.57 | 2,232,808 | +0.38(+1.22%) |
Jun 13, 2011 | 31.03 | 31.34 | 30.88 | 31.18 | 2,017,996 | +0.31(+1.00%) |
Jun 10, 2011 | 31.14 | 31.21 | 30.85 | 30.88 | 1,462,314 | -0.32(-1.04%) |
Jun 09, 2011 | 31.02 | 31.45 | 30.84 | 31.20 | 2,133,234 | +0.17(+0.55%) |
Jun 08, 2011 | 31.25 | 31.25 | 30.83 | 31.03 | 2,421,288 | -0.31(-0.99%) |
Jun 07, 2011 | 30.77 | 31.65 | 30.75 | 31.34 | 2,680,542 | +0.59(+1.92%) |
Jun 06, 2011 | 30.62 | 30.86 | 30.51 | 30.75 | 2,139,792 | -0.07(-0.23%) |
Jun 03, 2011 | 30.77 | 31.11 | 30.52 | 30.82 | 3,805,978 | -0.18(-0.56%) |
May 24, 2011 | 31.13 | 31.23 | 30.75 | 31.00 | 1,646,852 | -0.09(-0.29%) |
May 23, 2011 | 30.98 | 31.37 | 30.91 | 31.09 | 1,880,208 | -0.18(-0.58%) |
May 20, 2011 | 31.68 | 31.89 | 31.00 | 31.27 | 3,279,978 | -0.29(-0.92%) |
May 19, 2011 | 31.86 | 32.23 | 31.54 | 31.55 | 6,757,476 | +0.89(+2.90%) |
May 18, 2011 | 30.06 | 30.72 | 29.95 | 30.66 | 2,437,330 | +0.52(+1.71%) |
May 17, 2011 | 30.03 | 30.28 | 29.91 | 30.15 | 1,417,858 | +0.01(+0.03%) |
May 16, 2011 | 30.48 | 30.48 | 30.09 | 30.14 | 1,594,210 | -0.38(-1.23%) |
May 13, 2011 | 30.90 | 30.90 | 30.22 | 30.52 | 1,664,938 | -0.25(-0.80%) |
May 12, 2011 | 29.95 | 30.79 | 29.93 | 30.76 | 3,045,032 | +0.88(+2.95%) |
May 11, 2011 | 29.93 | 30.15 | 29.48 | 29.88 | 1,457,564 | -0.12(-0.42%) |
May 10, 2011 | 29.55 | 30.08 | 29.52 | 30.00 | 1,388,444 | +0.50(+1.69%) |
May 09, 2011 | 29.12 | 29.55 | 29.08 | 29.50 | 1,216,118 | +0.47(+1.62%) |
May 06, 2011 | 29.33 | 29.49 | 29.03 | 29.04 | 1,130,006 | -0.04(-0.15%) |
May 05, 2011 | 28.95 | 29.43 | 28.90 | 29.08 | 1,799,466 | +0.03(+0.10%) |
May 04, 2011 | 29.26 | 29.46 | 28.88 | 29.05 | 1,601,698 | -0.32(-1.09%) |
May 03, 2011 | 29.02 | 29.39 | 28.98 | 29.37 | 1,785,230 | +0.36(+1.24%) |