Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.61 | 34.45 | 33.45 | 33.79 | 14,455,180 | -0.36(-1.07%) |
Jul 28, 2011 | 34.52 | 34.69 | 33.96 | 34.16 | 17,775,160 | -0.56(-1.61%) |
Jul 27, 2011 | 35.48 | 35.90 | 34.44 | 34.71 | 21,226,538 | -2.49(-6.70%) |
Jul 26, 2011 | 37.91 | 37.92 | 37.14 | 37.20 | 8,235,775 | -0.85(-2.23%) |
Jul 25, 2011 | 37.59 | 38.31 | 37.43 | 38.05 | 5,445,633 | +0.12(+0.33%) |
Jul 22, 2011 | 38.47 | 38.55 | 37.83 | 37.93 | 8,788,245 | -0.60(-1.55%) |
Jul 21, 2011 | 38.57 | 38.92 | 38.33 | 38.53 | 6,324,370 | +0.16(+0.41%) |
Jul 20, 2011 | 38.51 | 38.52 | 38.04 | 38.37 | 4,844,162 | +0.19(+0.49%) |
Jul 19, 2011 | 37.84 | 38.28 | 37.84 | 38.18 | 5,979,146 | +0.42(+1.11%) |
Jul 18, 2011 | 38.11 | 38.11 | 37.57 | 37.76 | 5,312,174 | -0.35(-0.92%) |
Jul 15, 2011 | 38.44 | 38.44 | 37.64 | 38.11 | 7,590,840 | -0.16(-0.41%) |
Jul 14, 2011 | 38.66 | 38.76 | 38.03 | 38.27 | 7,669,070 | -0.32(-0.82%) |
Jul 13, 2011 | 38.88 | 39.10 | 38.45 | 38.59 | 6,317,494 | -0.08(-0.21%) |
Jul 12, 2011 | 38.74 | 38.85 | 38.50 | 38.67 | 6,998,954 | -0.12(-0.32%) |
Jul 11, 2011 | 38.81 | 39.02 | 38.68 | 38.79 | 6,417,996 | -0.57(-1.45%) |
Jul 08, 2011 | 39.55 | 39.70 | 39.16 | 39.37 | 8,768,983 | -0.66(-1.65%) |
Jul 07, 2011 | 40.11 | 40.25 | 39.80 | 40.03 | 5,810,341 | +0.35(+0.88%) |
Jul 06, 2011 | 39.35 | 39.81 | 39.21 | 39.68 | 7,445,125 | +0.33(+0.84%) |
Jul 05, 2011 | 39.66 | 39.66 | 39.22 | 39.35 | 8,477,956 | +0.05(+0.12%) |
Jul 01, 2011 | 38.46 | 39.39 | 38.33 | 39.30 | 6,229,260 | +0.58(+1.49%) |
Jun 30, 2011 | 37.92 | 38.73 | 37.92 | 38.72 | 8,255,953 | +0.91(+2.40%) |
Jun 29, 2011 | 37.90 | 38.02 | 37.62 | 37.81 | 6,186,245 | +0.10(+0.27%) |
Jun 28, 2011 | 37.18 | 37.71 | 36.89 | 37.71 | 7,697,816 | +0.63(+1.69%) |
Jun 27, 2011 | 36.93 | 37.28 | 36.65 | 37.08 | 6,049,221 | +0.21(+0.56%) |
Jun 24, 2011 | 37.14 | 37.34 | 36.79 | 36.87 | 6,617,771 | -0.25(-0.69%) |
Jun 23, 2011 | 36.07 | 37.15 | 36.07 | 37.13 | 8,246,462 | +0.37(+1.01%) |
Jun 22, 2011 | 36.88 | 37.15 | 36.74 | 36.76 | 5,071,349 | -0.36(-0.96%) |
Jun 21, 2011 | 36.59 | 37.18 | 36.59 | 37.12 | 7,566,024 | +0.75(+2.06%) |
Jun 20, 2011 | 36.27 | 36.47 | 36.22 | 36.36 | 6,540,482 | +0.53(+1.48%) |
Jun 17, 2011 | 36.23 | 36.50 | 35.70 | 35.83 | 10,421,346 | -0.30(-0.84%) |
Jun 16, 2011 | 35.77 | 36.20 | 35.61 | 36.14 | 8,776,521 | +0.43(+1.20%) |
Jun 15, 2011 | 35.86 | 36.32 | 35.66 | 35.71 | 10,003,266 | -0.54(-1.48%) |
Jun 14, 2011 | 35.65 | 36.43 | 35.64 | 36.25 | 8,606,862 | +1.00(+2.83%) |
Jun 13, 2011 | 35.43 | 35.69 | 35.11 | 35.25 | 6,326,542 | -0.11(-0.31%) |
Jun 10, 2011 | 35.49 | 35.59 | 35.08 | 35.36 | 7,660,230 | -0.22(-0.62%) |
Jun 09, 2011 | 35.39 | 35.82 | 35.28 | 35.58 | 6,678,847 | +0.18(+0.51%) |
Jun 08, 2011 | 35.31 | 35.65 | 35.11 | 35.40 | 9,294,416 | -0.01(-0.02%) |
Jun 07, 2011 | 35.53 | 35.68 | 35.36 | 35.41 | 6,561,321 | +0.06(+0.18%) |
Jun 06, 2011 | 35.16 | 35.55 | 35.16 | 35.35 | 6,507,706 | +0.09(+0.25%) |
Jun 03, 2011 | 35.19 | 35.50 | 35.00 | 35.26 | 8,788,474 | -1.47(-3.99%) |
May 24, 2011 | 37.27 | 37.30 | 36.62 | 36.72 | 7,917,852 | -0.38(-1.02%) |
May 23, 2011 | 36.76 | 37.35 | 36.63 | 37.10 | 7,681,884 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,076 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.86 | 37.10 | 37.59 | 8,896,707 | +0.37(+1.00%) |
May 18, 2011 | 36.36 | 37.33 | 36.12 | 37.22 | 11,038,631 | +0.86(+2.37%) |
May 17, 2011 | 36.50 | 36.70 | 36.19 | 36.36 | 11,253,599 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.98 | 36.55 | 36.61 | 8,539,428 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.54 | 36.56 | 36.85 | 12,063,645 | -0.49(-1.31%) |
May 12, 2011 | 37.25 | 37.55 | 36.83 | 37.34 | 9,487,228 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.04 | 37.43 | 37.51 | 9,925,574 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.86 | 37.88 | 11,270,616 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.70 | 38.43 | 6,366,673 | +0.36(+0.93%) |
May 06, 2011 | 38.39 | 38.65 | 37.90 | 38.07 | 9,895,301 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.34 | 37.64 | 11,791,568 | -0.55(-1.45%) |
May 04, 2011 | 38.92 | 39.28 | 38.10 | 38.20 | 13,083,657 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.36 | 38.83 | 38.92 | 18,973,074 | -2.68(-6.45%) |