Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.02 | 35.35 | 34.75 | 35.01 | 20,760,020 | -0.38(-1.07%) |
Jul 28, 2011 | 35.55 | 35.75 | 35.28 | 35.39 | 16,493,573 | -0.18(-0.49%) |
Jul 27, 2011 | 36.08 | 36.23 | 35.56 | 35.56 | 20,811,990 | -0.23(-0.65%) |
Jul 26, 2011 | 36.26 | 36.33 | 35.73 | 35.80 | 20,101,978 | -0.46(-1.26%) |
Jul 25, 2011 | 36.26 | 36.60 | 36.15 | 36.25 | 17,387,178 | -0.35(-0.94%) |
Jul 22, 2011 | 36.82 | 36.89 | 36.51 | 36.60 | 16,669,777 | -0.27(-0.73%) |
Jul 21, 2011 | 36.39 | 36.96 | 36.23 | 36.87 | 17,628,708 | +0.66(+1.83%) |
Jul 20, 2011 | 36.53 | 36.60 | 36.15 | 36.21 | 18,482,902 | -0.15(-0.42%) |
Jul 19, 2011 | 36.63 | 36.82 | 36.01 | 36.36 | 22,597,730 | -0.00(-0.01%) |
Jul 18, 2011 | 36.80 | 36.85 | 36.25 | 36.36 | 46,973,244 | -0.47(-1.28%) |
Jul 15, 2011 | 36.93 | 37.13 | 36.71 | 36.84 | 86,514,424 | +0.39(+1.07%) |
Jul 14, 2011 | 38.62 | 38.63 | 36.39 | 36.45 | 128,461,992 | +0.58(+1.63%) |
Jul 13, 2011 | 35.87 | 36.30 | 35.67 | 35.86 | 15,409,211 | +0.03(+0.08%) |
Jul 12, 2011 | 35.79 | 36.25 | 35.67 | 35.83 | 15,118,985 | -0.17(-0.48%) |
Jul 11, 2011 | 36.07 | 36.19 | 35.87 | 36.01 | 13,621,795 | -0.58(-1.59%) |
Jul 08, 2011 | 36.32 | 36.61 | 36.21 | 36.59 | 15,995,100 | -0.40(-1.09%) |
Jul 07, 2011 | 37.04 | 37.12 | 36.76 | 37.00 | 12,605,782 | +0.35(+0.95%) |
Jul 06, 2011 | 36.59 | 36.71 | 36.43 | 36.65 | 12,764,656 | +0.09(+0.24%) |
Jul 05, 2011 | 36.59 | 36.87 | 36.41 | 36.56 | 16,314,463 | -0.01(-0.04%) |
Jul 01, 2011 | 36.28 | 36.63 | 35.95 | 36.58 | 15,825,062 | +0.33(+0.92%) |
Jun 30, 2011 | 35.84 | 36.28 | 35.83 | 36.24 | 15,708,412 | +0.56(+1.58%) |
Jun 29, 2011 | 35.52 | 35.92 | 35.44 | 35.68 | 16,699,783 | +0.37(+1.04%) |
Jun 28, 2011 | 34.81 | 35.37 | 34.79 | 35.31 | 14,248,150 | +0.71(+2.06%) |
Jun 27, 2011 | 34.38 | 34.80 | 34.35 | 34.60 | 16,120,549 | +0.17(+0.49%) |
Jun 24, 2011 | 35.07 | 35.28 | 34.39 | 34.43 | 28,023,448 | -0.76(-2.15%) |
Jun 23, 2011 | 34.69 | 35.21 | 34.22 | 35.19 | 18,711,648 | -0.14(-0.40%) |
Jun 22, 2011 | 35.41 | 35.82 | 35.32 | 35.33 | 14,948,343 | -0.21(-0.60%) |
Jun 21, 2011 | 35.19 | 35.74 | 35.11 | 35.54 | 21,007,752 | +0.70(+2.02%) |
Jun 20, 2011 | 34.86 | 35.07 | 34.72 | 34.84 | 24,501,836 | +0.16(+0.47%) |
Jun 17, 2011 | 34.82 | 35.16 | 34.37 | 34.67 | 20,179,794 | +0.15(+0.43%) |
Jun 16, 2011 | 34.08 | 34.82 | 34.01 | 34.52 | 17,284,048 | +0.51(+1.49%) |
Jun 15, 2011 | 34.29 | 34.62 | 33.78 | 34.02 | 16,004,240 | -0.63(-1.81%) |
Jun 14, 2011 | 34.48 | 35.02 | 34.48 | 34.64 | 15,630,235 | +0.54(+1.58%) |
Jun 13, 2011 | 34.49 | 34.75 | 33.86 | 34.10 | 14,640,110 | -0.36(-1.04%) |
Jun 10, 2011 | 34.81 | 34.93 | 34.42 | 34.46 | 15,253,249 | -0.49(-1.41%) |
Jun 09, 2011 | 34.68 | 35.25 | 34.42 | 34.95 | 14,448,316 | +0.51(+1.47%) |
Jun 08, 2011 | 34.18 | 34.84 | 34.18 | 34.45 | 16,655,012 | +0.28(+0.83%) |
Jun 07, 2011 | 34.37 | 34.56 | 34.09 | 34.16 | 22,403,482 | -0.02(-0.07%) |
Jun 06, 2011 | 34.66 | 34.95 | 34.03 | 34.19 | 13,221,174 | -0.71(-2.03%) |
Jun 03, 2011 | 34.13 | 35.19 | 34.12 | 34.89 | 15,198,421 | +0.23(+0.67%) |
May 24, 2011 | 34.68 | 35.21 | 34.62 | 34.66 | 15,479,374 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.57 | 34.15 | 34.38 | 14,563,167 | -0.62(-1.76%) |
May 20, 2011 | 35.00 | 35.25 | 34.60 | 35.00 | 16,212,138 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,699,923 | +0.27(+0.76%) |
May 18, 2011 | 34.31 | 35.07 | 34.16 | 34.78 | 18,432,634 | +0.61(+1.78%) |
May 17, 2011 | 33.77 | 34.32 | 33.77 | 34.17 | 17,354,100 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.79 | 34.12 | 17,133,720 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.39 | 33.73 | 34.12 | 17,296,368 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.76 | 34.16 | 26,075,376 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,235,826 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.14 | 35.63 | 14,773,314 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.95 | 35.21 | 20,009,074 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.56 | 34.63 | 34.84 | 24,934,444 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.38 | 26,720,404 | -0.80(-2.28%) |
May 04, 2011 | 35.67 | 35.67 | 34.59 | 35.18 | 32,963,946 | -0.42(-1.18%) |
May 03, 2011 | 36.77 | 36.79 | 35.06 | 35.60 | 37,016,528 | -1.40(-3.80%) |