Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.92 | 33.14 | 32.41 | 32.79 | 1,079,622 | -0.29(-0.87%) |
Jul 28, 2011 | 33.45 | 33.77 | 33.07 | 33.08 | 647,721 | -0.21(-0.62%) |
Jul 27, 2011 | 33.67 | 34.07 | 33.20 | 33.29 | 2,330,814 | -0.70(-2.06%) |
Jul 26, 2011 | 33.01 | 34.47 | 32.99 | 33.99 | 3,613,960 | +1.27(+3.88%) |
Jul 25, 2011 | 32.44 | 33.02 | 32.24 | 32.72 | 2,037,513 | -0.25(-0.75%) |
Jul 22, 2011 | 32.38 | 32.98 | 31.92 | 32.97 | 2,006,043 | +0.59(+1.84%) |
Jul 21, 2011 | 32.90 | 33.36 | 32.28 | 32.37 | 2,842,120 | -0.30(-0.91%) |
Jul 20, 2011 | 33.02 | 33.19 | 32.59 | 32.67 | 1,490,509 | -0.21(-0.65%) |
Jul 19, 2011 | 32.49 | 33.02 | 32.49 | 32.88 | 1,746,292 | +0.68(+2.10%) |
Jul 18, 2011 | 33.11 | 33.18 | 32.10 | 32.21 | 1,858,111 | -1.14(-3.41%) |
Jul 15, 2011 | 33.60 | 33.78 | 33.03 | 33.35 | 1,750,622 | -0.05(-0.15%) |
Jul 14, 2011 | 34.04 | 34.15 | 32.97 | 33.39 | 1,436,684 | -0.46(-1.36%) |
Jul 13, 2011 | 34.15 | 34.43 | 33.82 | 33.86 | 928,644 | -0.14(-0.41%) |
Jul 12, 2011 | 33.72 | 34.47 | 33.54 | 34.00 | 1,942,244 | +0.32(+0.96%) |
Jul 11, 2011 | 35.30 | 35.32 | 33.62 | 33.68 | 2,477,374 | -2.10(-5.86%) |
Jul 08, 2011 | 36.03 | 36.18 | 35.61 | 35.77 | 977,382 | -0.68(-1.86%) |
Jul 07, 2011 | 36.45 | 36.85 | 36.37 | 36.45 | 1,447,254 | +0.36(+1.01%) |
Jul 06, 2011 | 36.18 | 36.32 | 35.53 | 36.08 | 1,372,940 | -0.32(-0.88%) |
Jul 05, 2011 | 36.75 | 37.03 | 36.25 | 36.41 | 1,510,144 | -0.51(-1.39%) |
Jul 01, 2011 | 36.49 | 36.98 | 36.36 | 36.92 | 1,127,068 | +0.40(+1.08%) |
Jun 30, 2011 | 36.37 | 36.70 | 36.07 | 36.52 | 2,011,764 | +0.17(+0.45%) |
Jun 29, 2011 | 35.90 | 36.37 | 35.88 | 36.36 | 1,449,164 | +0.62(+1.73%) |
Jun 28, 2011 | 35.48 | 35.83 | 35.47 | 35.74 | 1,298,716 | +0.34(+0.96%) |
Jun 27, 2011 | 34.81 | 35.53 | 34.81 | 35.40 | 1,137,161 | +0.52(+1.49%) |
Jun 24, 2011 | 35.28 | 35.43 | 34.83 | 34.88 | 1,244,491 | -0.35(-0.98%) |
Jun 23, 2011 | 35.15 | 35.57 | 34.39 | 35.23 | 2,761,505 | -0.17(-0.49%) |
Jun 22, 2011 | 35.63 | 35.80 | 35.20 | 35.40 | 2,137,543 | -0.31(-0.86%) |
Jun 21, 2011 | 35.44 | 35.77 | 35.31 | 35.71 | 1,322,158 | +0.26(+0.74%) |
Jun 20, 2011 | 35.34 | 35.47 | 35.28 | 35.44 | 1,195,722 | +0.21(+0.61%) |
Jun 17, 2011 | 35.02 | 35.43 | 34.55 | 35.23 | 4,596,733 | +0.44(+1.26%) |
Jun 16, 2011 | 34.62 | 34.80 | 34.39 | 34.79 | 1,725,884 | +0.05(+0.14%) |
Jun 15, 2011 | 34.97 | 35.16 | 34.44 | 34.74 | 1,732,710 | -0.58(-1.64%) |
Jun 14, 2011 | 35.28 | 35.46 | 35.02 | 35.32 | 1,201,032 | +0.35(+0.99%) |
Jun 13, 2011 | 34.82 | 35.14 | 34.72 | 34.97 | 1,561,445 | +0.17(+0.50%) |
Jun 10, 2011 | 35.23 | 35.31 | 34.50 | 34.80 | 2,635,597 | -0.62(-1.75%) |
Jun 09, 2011 | 35.26 | 35.52 | 35.09 | 35.42 | 1,220,833 | +0.15(+0.42%) |
Jun 08, 2011 | 35.12 | 35.38 | 34.79 | 35.27 | 2,593,603 | +0.12(+0.33%) |
Jun 07, 2011 | 35.73 | 35.94 | 34.95 | 35.15 | 2,531,798 | -0.40(-1.14%) |
Jun 06, 2011 | 35.73 | 35.84 | 35.48 | 35.56 | 2,396,633 | -0.20(-0.55%) |
Jun 03, 2011 | 35.69 | 35.95 | 35.49 | 35.75 | 1,928,502 | +2.04(+6.05%) |
May 24, 2011 | 33.93 | 34.05 | 33.47 | 33.72 | 876,614 | -0.21(-0.63%) |
May 23, 2011 | 34.37 | 34.61 | 33.92 | 33.93 | 977,136 | -0.69(-2.00%) |
May 20, 2011 | 34.71 | 34.76 | 34.39 | 34.62 | 1,484,453 | -0.17(-0.50%) |
May 19, 2011 | 34.85 | 34.88 | 34.39 | 34.80 | 1,971,607 | -0.02(-0.05%) |
May 18, 2011 | 34.80 | 34.89 | 34.58 | 34.81 | 1,885,478 | -0.01(-0.02%) |
May 17, 2011 | 34.90 | 35.25 | 34.57 | 34.82 | 2,565,772 | -0.31(-0.87%) |
May 16, 2011 | 35.17 | 35.42 | 35.05 | 35.13 | 1,045,263 | -0.07(-0.19%) |
May 13, 2011 | 35.35 | 35.48 | 34.99 | 35.19 | 2,370,601 | -0.17(-0.49%) |
May 12, 2011 | 35.47 | 35.54 | 35.19 | 35.37 | 2,129,314 | -0.13(-0.37%) |
May 11, 2011 | 35.65 | 36.04 | 35.47 | 35.50 | 1,698,455 | -0.18(-0.51%) |
May 10, 2011 | 35.59 | 35.75 | 35.48 | 35.68 | 1,663,830 | +0.15(+0.42%) |
May 09, 2011 | 35.36 | 35.80 | 35.27 | 35.53 | 1,608,757 | +0.12(+0.35%) |
May 06, 2011 | 35.85 | 35.99 | 35.39 | 35.41 | 1,491,168 | -0.12(-0.35%) |
May 05, 2011 | 35.49 | 35.87 | 35.38 | 35.53 | 2,036,868 | -0.15(-0.42%) |
May 04, 2011 | 35.46 | 35.71 | 35.27 | 35.68 | 2,967,419 | +0.12(+0.32%) |
May 03, 2011 | 35.08 | 35.65 | 35.08 | 35.57 | 1,735,779 | +0.46(+1.32%) |