Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.34 | 35.31 | 34.32 | 34.98 | 5,688,375 | +0.18(+0.52%) |
Jul 28, 2011 | 34.03 | 35.21 | 33.91 | 34.80 | 10,604,016 | -1.65(-4.53%) |
Jul 27, 2011 | 36.89 | 37.14 | 36.02 | 36.45 | 4,917,753 | -0.89(-2.39%) |
Jul 26, 2011 | 37.56 | 37.98 | 37.19 | 37.34 | 3,401,356 | -0.52(-1.38%) |
Jul 25, 2011 | 37.67 | 38.27 | 37.58 | 37.86 | 3,452,955 | -0.10(-0.27%) |
Jul 22, 2011 | 37.27 | 38.07 | 37.02 | 37.97 | 5,076,970 | +0.83(+2.23%) |
Jul 21, 2011 | 37.46 | 37.57 | 36.91 | 37.14 | 3,547,512 | -0.14(-0.37%) |
Jul 20, 2011 | 35.77 | 37.94 | 35.63 | 37.27 | 7,879,128 | +1.65(+4.63%) |
Jul 19, 2011 | 35.25 | 35.77 | 35.24 | 35.62 | 3,019,123 | +0.59(+1.69%) |
Jul 18, 2011 | 35.17 | 35.22 | 34.80 | 35.03 | 2,588,793 | -0.39(-1.09%) |
Jul 15, 2011 | 34.93 | 35.57 | 34.89 | 35.42 | 3,667,598 | +0.70(+2.01%) |
Jul 14, 2011 | 35.31 | 35.49 | 34.68 | 34.72 | 4,890,290 | -0.20(-0.58%) |
Jul 13, 2011 | 34.91 | 35.54 | 34.82 | 34.92 | 2,149,726 | +0.15(+0.42%) |
Jul 12, 2011 | 34.69 | 35.25 | 34.65 | 34.77 | 2,915,877 | -0.10(-0.28%) |
Jul 11, 2011 | 35.17 | 35.17 | 34.75 | 34.87 | 2,676,444 | -0.83(-2.32%) |
Jul 08, 2011 | 35.37 | 35.75 | 35.35 | 35.70 | 2,980,202 | -0.22(-0.61%) |
Jul 07, 2011 | 36.11 | 36.22 | 35.73 | 35.92 | 2,796,995 | +0.28(+0.79%) |
Jul 06, 2011 | 36.23 | 36.23 | 35.49 | 35.63 | 2,933,623 | -0.66(-1.83%) |
Jul 05, 2011 | 36.24 | 36.56 | 36.15 | 36.30 | 2,815,535 | +0.09(+0.24%) |
Jul 01, 2011 | 35.99 | 36.24 | 35.53 | 36.21 | 2,776,359 | +0.45(+1.26%) |
Jun 30, 2011 | 35.43 | 35.80 | 35.20 | 35.76 | 3,130,648 | +0.58(+1.66%) |
Jun 29, 2011 | 34.49 | 35.22 | 34.32 | 35.18 | 4,087,921 | +0.75(+2.17%) |
Jun 28, 2011 | 34.27 | 34.59 | 33.98 | 34.43 | 3,708,559 | +0.38(+1.10%) |
Jun 27, 2011 | 34.20 | 34.27 | 33.88 | 34.06 | 2,795,273 | -0.15(-0.45%) |
Jun 24, 2011 | 34.46 | 34.52 | 34.06 | 34.21 | 3,987,019 | -0.22(-0.65%) |
Jun 23, 2011 | 34.10 | 34.44 | 33.66 | 34.43 | 4,070,353 | -0.45(-1.28%) |
Jun 22, 2011 | 34.83 | 35.35 | 34.77 | 34.88 | 2,098,507 | -0.16(-0.45%) |
Jun 21, 2011 | 34.70 | 35.18 | 34.66 | 35.04 | 2,517,022 | +0.53(+1.53%) |
Jun 20, 2011 | 34.32 | 34.52 | 34.29 | 34.51 | 2,306,647 | +0.13(+0.36%) |
Jun 17, 2011 | 34.63 | 34.84 | 34.13 | 34.38 | 3,053,358 | +0.01(+0.03%) |
Jun 16, 2011 | 34.71 | 34.71 | 34.07 | 34.37 | 4,413,557 | -0.22(-0.63%) |
Jun 15, 2011 | 34.89 | 35.17 | 34.33 | 34.59 | 3,260,390 | -0.75(-2.13%) |
Jun 14, 2011 | 35.17 | 35.71 | 35.17 | 35.34 | 3,004,711 | +0.51(+1.47%) |
Jun 13, 2011 | 35.49 | 35.76 | 34.50 | 34.83 | 3,292,592 | -0.52(-1.46%) |
Jun 10, 2011 | 35.82 | 35.84 | 35.27 | 35.35 | 2,687,442 | -0.55(-1.53%) |
Jun 09, 2011 | 35.57 | 36.00 | 35.37 | 35.90 | 2,461,059 | +0.53(+1.49%) |
Jun 08, 2011 | 35.40 | 35.83 | 35.30 | 35.37 | 2,846,143 | -0.02(-0.06%) |
Jun 07, 2011 | 35.84 | 36.02 | 35.37 | 35.39 | 2,256,163 | -0.11(-0.31%) |
Jun 06, 2011 | 36.23 | 36.38 | 35.42 | 35.50 | 2,283,275 | -0.90(-2.48%) |
Jun 03, 2011 | 36.52 | 36.69 | 35.81 | 36.40 | 2,162,333 | -0.27(-0.73%) |
May 24, 2011 | 36.21 | 37.14 | 36.21 | 36.67 | 2,931,014 | +0.78(+2.19%) |
May 23, 2011 | 35.91 | 36.33 | 35.61 | 35.89 | 2,521,333 | -0.54(-1.48%) |
May 20, 2011 | 36.47 | 37.09 | 36.16 | 36.42 | 4,016,551 | -0.21(-0.57%) |
May 19, 2011 | 36.73 | 36.91 | 36.35 | 36.63 | 3,095,245 | +0.10(+0.27%) |
May 18, 2011 | 36.14 | 36.84 | 35.99 | 36.53 | 2,413,327 | +0.54(+1.50%) |
May 17, 2011 | 35.66 | 36.15 | 35.48 | 35.99 | 3,794,071 | +0.21(+0.58%) |
May 16, 2011 | 36.03 | 36.62 | 35.68 | 35.79 | 4,539,755 | -0.36(-1.01%) |
May 13, 2011 | 36.63 | 36.71 | 35.75 | 36.15 | 4,680,129 | -0.14(-0.38%) |
May 12, 2011 | 36.50 | 36.76 | 35.82 | 36.29 | 4,168,338 | -0.47(-1.29%) |
May 11, 2011 | 38.07 | 38.07 | 36.58 | 36.76 | 4,790,530 | -1.38(-3.62%) |
May 10, 2011 | 38.15 | 38.66 | 37.61 | 38.14 | 3,477,560 | -0.15(-0.40%) |
May 09, 2011 | 37.39 | 38.41 | 37.39 | 38.29 | 3,852,064 | +1.06(+2.84%) |
May 06, 2011 | 37.60 | 38.58 | 36.82 | 37.24 | 5,675,323 | +0.04(+0.10%) |
May 05, 2011 | 38.42 | 38.91 | 36.82 | 37.20 | 9,602,224 | -2.53(-6.38%) |
May 04, 2011 | 40.37 | 40.45 | 39.28 | 39.73 | 4,241,415 | -0.75(-1.86%) |
May 03, 2011 | 41.20 | 41.20 | 40.15 | 40.49 | 4,068,189 | -0.94(-2.28%) |