Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.48 | 34.32 | 33.33 | 33.66 | 14,510,837 | -0.36(-1.07%) |
Jul 28, 2011 | 34.39 | 34.56 | 33.83 | 34.02 | 17,843,598 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.31 | 34.58 | 21,308,266 | -2.48(-6.70%) |
Jul 26, 2011 | 37.77 | 37.78 | 36.99 | 37.06 | 8,267,485 | -0.84(-2.23%) |
Jul 25, 2011 | 37.45 | 38.16 | 37.29 | 37.91 | 5,466,600 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.41 | 37.69 | 37.78 | 8,822,082 | -0.60(-1.55%) |
Jul 21, 2011 | 38.43 | 38.77 | 38.18 | 38.38 | 6,348,721 | +0.16(+0.41%) |
Jul 20, 2011 | 38.36 | 38.37 | 37.89 | 38.22 | 4,862,813 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.04 | 6,002,168 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.43 | 37.62 | 5,332,627 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.97 | 7,620,067 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,698,598 | -0.32(-0.82%) |
Jul 13, 2011 | 38.73 | 38.95 | 38.30 | 38.44 | 6,341,818 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,025,902 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.54 | 38.65 | 6,442,707 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.22 | 8,802,746 | -0.66(-1.65%) |
Jul 07, 2011 | 39.96 | 40.09 | 39.65 | 39.87 | 5,832,713 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,473,791 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,510,598 | +0.05(+0.12%) |
Jul 01, 2011 | 38.32 | 39.24 | 38.19 | 39.15 | 6,253,245 | +0.58(+1.49%) |
Jun 30, 2011 | 37.78 | 38.58 | 37.78 | 38.57 | 8,287,741 | +0.91(+2.40%) |
Jun 29, 2011 | 37.75 | 37.87 | 37.47 | 37.67 | 6,210,064 | +0.10(+0.27%) |
Jun 28, 2011 | 37.04 | 37.56 | 36.75 | 37.56 | 7,727,455 | +0.62(+1.69%) |
Jun 27, 2011 | 36.79 | 37.14 | 36.51 | 36.94 | 6,072,512 | +0.21(+0.56%) |
Jun 24, 2011 | 36.99 | 37.20 | 36.65 | 36.73 | 6,643,251 | -0.25(-0.69%) |
Jun 23, 2011 | 35.93 | 37.01 | 35.93 | 36.99 | 8,278,213 | +0.37(+1.01%) |
Jun 22, 2011 | 36.74 | 37.01 | 36.60 | 36.62 | 5,090,875 | -0.36(-0.96%) |
Jun 21, 2011 | 36.45 | 37.03 | 36.45 | 36.97 | 7,595,155 | +0.75(+2.06%) |
Jun 20, 2011 | 36.13 | 36.33 | 36.08 | 36.23 | 6,565,665 | +0.53(+1.48%) |
Jun 17, 2011 | 36.09 | 36.36 | 35.57 | 35.70 | 10,461,471 | -0.30(-0.84%) |
Jun 16, 2011 | 35.63 | 36.06 | 35.47 | 36.00 | 8,810,313 | +0.43(+1.20%) |
Jun 15, 2011 | 35.72 | 36.18 | 35.52 | 35.57 | 10,041,781 | -0.53(-1.48%) |
Jun 14, 2011 | 35.51 | 36.29 | 35.50 | 36.11 | 8,640,001 | +0.99(+2.83%) |
Jun 13, 2011 | 35.29 | 35.55 | 34.97 | 35.11 | 6,350,901 | -0.11(-0.31%) |
Jun 10, 2011 | 35.35 | 35.45 | 34.95 | 35.22 | 7,689,724 | -0.22(-0.62%) |
Jun 09, 2011 | 35.26 | 35.68 | 35.15 | 35.44 | 6,704,562 | +0.18(+0.51%) |
Jun 08, 2011 | 35.18 | 35.51 | 34.97 | 35.27 | 9,330,202 | -0.01(-0.02%) |
Jun 07, 2011 | 35.40 | 35.55 | 35.22 | 35.27 | 6,586,583 | +0.06(+0.18%) |
Jun 06, 2011 | 35.03 | 35.41 | 35.03 | 35.21 | 6,532,762 | +0.09(+0.25%) |
Jun 03, 2011 | 35.06 | 35.37 | 34.86 | 35.12 | 8,822,312 | -1.46(-3.99%) |
May 24, 2011 | 37.12 | 37.16 | 36.48 | 36.58 | 7,948,338 | -0.38(-1.02%) |
May 23, 2011 | 36.62 | 37.21 | 36.49 | 36.96 | 7,711,461 | -0.13(-0.35%) |
May 20, 2011 | 37.45 | 37.48 | 36.81 | 37.09 | 8,861,063 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.45 | 8,930,962 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.19 | 35.98 | 37.08 | 11,081,133 | +0.86(+2.37%) |
May 17, 2011 | 36.36 | 36.55 | 36.05 | 36.22 | 11,296,929 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.84 | 36.41 | 36.47 | 8,572,308 | -0.24(-0.65%) |
May 13, 2011 | 37.27 | 37.39 | 36.42 | 36.71 | 12,110,094 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,523,756 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.29 | 37.36 | 9,963,791 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,314,010 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,186 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.93 | 9,933,400 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,836,968 | -0.55(-1.45%) |
May 04, 2011 | 38.77 | 39.13 | 37.96 | 38.05 | 13,134,032 | -0.72(-1.85%) |
May 03, 2011 | 40.12 | 40.20 | 38.68 | 38.77 | 19,046,124 | -2.67(-6.45%) |