Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.97 | 34.45 | 33.82 | 34.33 | 4,702,877 | +0.06(+0.16%) |
Jul 28, 2011 | 34.61 | 34.64 | 33.92 | 34.27 | 5,979,246 | -0.43(-1.23%) |
Jul 27, 2011 | 35.05 | 35.22 | 34.69 | 34.70 | 5,726,763 | -0.57(-1.61%) |
Jul 26, 2011 | 35.04 | 35.38 | 34.85 | 35.27 | 3,557,709 | +0.25(+0.71%) |
Jul 25, 2011 | 35.02 | 35.40 | 34.88 | 35.02 | 3,366,227 | -0.34(-0.97%) |
Jul 22, 2011 | 35.39 | 35.46 | 35.29 | 35.36 | 2,968,682 | +0.34(+0.97%) |
Jul 21, 2011 | 35.21 | 35.27 | 34.87 | 35.02 | 4,374,378 | +0.24(+0.69%) |
Jul 20, 2011 | 34.54 | 34.86 | 34.37 | 34.78 | 3,873,005 | +0.27(+0.77%) |
Jul 19, 2011 | 34.37 | 34.56 | 34.05 | 34.52 | 4,222,596 | +0.37(+1.07%) |
Jul 18, 2011 | 34.20 | 34.28 | 33.90 | 34.15 | 3,296,037 | -0.14(-0.41%) |
Jul 15, 2011 | 34.03 | 34.35 | 33.88 | 34.29 | 4,050,767 | +0.41(+1.21%) |
Jul 14, 2011 | 34.22 | 34.29 | 33.67 | 33.88 | 3,732,810 | -0.28(-0.83%) |
Jul 13, 2011 | 34.78 | 34.78 | 34.10 | 34.16 | 4,155,167 | -0.44(-1.28%) |
Jul 12, 2011 | 34.27 | 35.20 | 34.27 | 34.61 | 3,844,544 | +0.16(+0.47%) |
Jul 11, 2011 | 34.44 | 34.65 | 34.12 | 34.45 | 4,338,101 | -0.44(-1.27%) |
Jul 08, 2011 | 34.46 | 34.92 | 34.33 | 34.89 | 3,583,498 | +0.01(+0.02%) |
Jul 07, 2011 | 34.77 | 34.93 | 34.65 | 34.88 | 3,485,147 | +0.36(+1.03%) |
Jul 06, 2011 | 34.15 | 34.53 | 33.97 | 34.53 | 3,175,228 | +0.31(+0.91%) |
Jul 05, 2011 | 34.19 | 34.42 | 33.83 | 34.22 | 3,933,965 | +0.15(+0.44%) |
Jul 01, 2011 | 33.39 | 34.17 | 33.33 | 34.07 | 4,080,260 | +0.75(+2.25%) |
Jun 30, 2011 | 33.45 | 33.54 | 33.30 | 33.32 | 2,974,220 | +0.00(+0.00%) |
Jun 29, 2011 | 33.16 | 33.47 | 32.91 | 33.32 | 3,397,069 | +0.30(+0.91%) |
Jun 28, 2011 | 32.70 | 33.02 | 32.47 | 33.02 | 2,902,697 | +0.42(+1.28%) |
Jun 27, 2011 | 32.40 | 32.73 | 32.40 | 32.60 | 2,214,915 | +0.19(+0.60%) |
Jun 24, 2011 | 32.47 | 32.69 | 32.25 | 32.41 | 3,823,009 | -0.06(-0.17%) |
Jun 23, 2011 | 32.63 | 32.71 | 32.16 | 32.46 | 5,531,305 | -0.63(-1.90%) |
Jun 22, 2011 | 33.21 | 33.59 | 33.07 | 33.09 | 2,978,052 | -0.18(-0.53%) |
Jun 21, 2011 | 33.25 | 33.31 | 33.09 | 33.27 | 3,146,014 | +0.15(+0.45%) |
Jun 20, 2011 | 33.23 | 33.25 | 33.07 | 33.12 | 2,973,001 | +0.31(+0.95%) |
Jun 17, 2011 | 32.97 | 33.10 | 32.61 | 32.81 | 4,717,618 | +0.11(+0.32%) |
Jun 16, 2011 | 32.77 | 32.90 | 32.05 | 32.70 | 5,436,094 | +0.08(+0.25%) |
Jun 15, 2011 | 32.69 | 32.87 | 32.28 | 32.62 | 4,676,000 | -0.27(-0.82%) |
Jun 14, 2011 | 33.07 | 33.13 | 32.76 | 32.89 | 3,558,127 | +0.17(+0.51%) |
Jun 13, 2011 | 32.75 | 33.06 | 32.57 | 32.73 | 3,777,999 | +0.03(+0.10%) |
Jun 10, 2011 | 33.28 | 33.37 | 32.59 | 32.69 | 5,085,074 | -0.73(-2.20%) |
Jun 09, 2011 | 33.69 | 33.76 | 33.17 | 33.43 | 3,971,732 | -0.24(-0.72%) |
Jun 08, 2011 | 33.44 | 33.94 | 33.39 | 33.67 | 3,351,261 | +0.12(+0.35%) |
Jun 07, 2011 | 33.22 | 33.85 | 33.11 | 33.55 | 3,753,446 | +0.53(+1.61%) |
Jun 06, 2011 | 33.17 | 33.43 | 32.96 | 33.02 | 3,208,511 | -0.22(-0.65%) |
Jun 03, 2011 | 32.34 | 33.51 | 32.34 | 33.24 | 4,309,801 | +0.54(+1.64%) |
May 24, 2011 | 32.66 | 32.84 | 32.58 | 32.70 | 2,112,434 | +0.09(+0.29%) |
May 23, 2011 | 32.63 | 32.98 | 32.58 | 32.61 | 2,978,952 | -0.47(-1.44%) |
May 20, 2011 | 33.29 | 33.34 | 32.88 | 33.08 | 3,565,428 | -0.24(-0.71%) |
May 19, 2011 | 33.03 | 33.32 | 32.95 | 33.32 | 2,317,287 | +0.32(+0.97%) |
May 18, 2011 | 32.98 | 33.10 | 32.66 | 33.00 | 2,615,620 | +0.18(+0.54%) |
May 17, 2011 | 32.68 | 32.88 | 32.59 | 32.82 | 2,670,753 | +0.03(+0.10%) |
May 16, 2011 | 32.60 | 33.07 | 32.58 | 32.79 | 2,132,128 | +0.13(+0.39%) |
May 13, 2011 | 32.87 | 32.89 | 32.51 | 32.66 | 2,395,924 | -0.15(-0.45%) |
May 12, 2011 | 32.70 | 32.87 | 32.42 | 32.81 | 2,042,686 | +0.06(+0.19%) |
May 11, 2011 | 33.03 | 33.14 | 32.67 | 32.75 | 2,586,382 | -0.38(-1.13%) |
May 10, 2011 | 32.64 | 33.14 | 32.64 | 33.13 | 2,468,506 | +0.51(+1.57%) |
May 09, 2011 | 32.42 | 32.65 | 32.21 | 32.62 | 2,161,289 | +0.25(+0.77%) |
May 06, 2011 | 33.09 | 33.09 | 32.32 | 32.37 | 3,424,810 | -0.34(-1.05%) |
May 05, 2011 | 32.54 | 33.01 | 32.47 | 32.71 | 2,910,149 | -0.01(-0.03%) |
May 04, 2011 | 32.82 | 33.02 | 32.57 | 32.72 | 2,360,348 | -0.15(-0.45%) |
May 03, 2011 | 33.07 | 33.16 | 32.52 | 32.87 | 3,927,037 | -0.20(-0.60%) |