Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.04 | 35.75 | 34.78 | 35.51 | 13,791,401 | +0.73(+2.10%) |
Jul 28, 2011 | 34.72 | 35.15 | 34.69 | 34.78 | 6,182,536 | +0.06(+0.16%) |
Jul 27, 2011 | 34.81 | 35.02 | 34.66 | 34.72 | 7,789,126 | -0.18(-0.51%) |
Jul 26, 2011 | 35.37 | 35.41 | 34.70 | 34.90 | 8,548,353 | -0.37(-1.04%) |
Jul 25, 2011 | 35.44 | 35.53 | 35.21 | 35.27 | 4,895,318 | -0.46(-1.29%) |
Jul 22, 2011 | 35.73 | 35.78 | 35.41 | 35.73 | 5,778,543 | +0.06(+0.15%) |
Jul 21, 2011 | 35.30 | 35.86 | 35.28 | 35.68 | 9,238,685 | +0.53(+1.51%) |
Jul 20, 2011 | 35.45 | 35.51 | 35.04 | 35.15 | 8,384,115 | -0.23(-0.66%) |
Jul 19, 2011 | 35.17 | 35.41 | 35.09 | 35.38 | 10,320,625 | +0.49(+1.40%) |
Jul 18, 2011 | 35.11 | 35.17 | 34.72 | 34.89 | 8,451,963 | -0.34(-0.98%) |
Jul 15, 2011 | 35.12 | 35.26 | 34.75 | 35.23 | 11,929,278 | +0.21(+0.59%) |
Jul 14, 2011 | 35.06 | 35.24 | 34.96 | 35.03 | 10,396,756 | -0.03(-0.08%) |
Jul 13, 2011 | 35.36 | 35.39 | 35.01 | 35.06 | 9,271,545 | -0.08(-0.22%) |
Jul 12, 2011 | 35.00 | 35.49 | 35.00 | 35.13 | 8,449,012 | +0.17(+0.49%) |
Jul 11, 2011 | 34.95 | 35.31 | 34.84 | 34.96 | 6,963,963 | -0.31(-0.88%) |
Jul 08, 2011 | 35.17 | 35.48 | 35.09 | 35.27 | 14,237,544 | -0.37(-1.03%) |
Jul 07, 2011 | 35.72 | 35.95 | 35.40 | 35.63 | 32,064,152 | +2.23(+6.67%) |
Jul 06, 2011 | 32.81 | 33.63 | 32.81 | 33.41 | 10,064,127 | +0.61(+1.87%) |
Jul 05, 2011 | 33.08 | 33.14 | 32.72 | 32.79 | 8,120,519 | -0.26(-0.79%) |
Jul 01, 2011 | 32.45 | 33.08 | 32.30 | 33.06 | 7,872,185 | +0.70(+2.17%) |
Jun 30, 2011 | 32.19 | 32.35 | 32.08 | 32.35 | 10,166,408 | +0.29(+0.90%) |
Jun 29, 2011 | 32.38 | 32.46 | 32.06 | 32.06 | 8,189,731 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.20 | 9,074,211 | +0.16(+0.50%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.48 | 32.04 | 12,036,393 | +0.09(+0.28%) |
Jun 24, 2011 | 32.78 | 32.85 | 31.95 | 31.95 | 18,156,952 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.86 | 32.03 | 32.85 | 10,994,542 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.29 | 7,960,591 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.95 | 32.52 | 32.88 | 7,190,038 | +0.30(+0.93%) |
Jun 20, 2011 | 32.55 | 32.62 | 32.46 | 32.58 | 8,192,287 | +0.49(+1.53%) |
Jun 17, 2011 | 32.24 | 32.60 | 32.06 | 32.09 | 13,159,390 | +0.06(+0.17%) |
Jun 16, 2011 | 32.19 | 32.39 | 31.90 | 32.03 | 8,137,165 | -0.18(-0.56%) |
Jun 15, 2011 | 32.43 | 32.46 | 32.04 | 32.21 | 7,980,154 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.75 | 32.27 | 32.61 | 10,184,681 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.32 | 31.83 | 32.02 | 8,598,302 | -0.19(-0.58%) |
Jun 10, 2011 | 32.51 | 32.51 | 32.08 | 32.21 | 9,378,195 | -0.32(-0.98%) |
Jun 09, 2011 | 32.40 | 32.76 | 32.14 | 32.52 | 8,957,827 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.46 | 32.08 | 32.32 | 11,511,473 | -0.14(-0.42%) |
Jun 07, 2011 | 32.73 | 33.08 | 32.41 | 32.46 | 9,766,811 | -0.21(-0.63%) |
Jun 06, 2011 | 32.63 | 32.81 | 32.39 | 32.66 | 8,803,736 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.08 | 32.64 | 32.69 | 9,267,373 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.87 | 33.96 | 9,033,916 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.01 | 34.15 | 7,174,515 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.55 | 34.11 | 34.27 | 11,794,275 | -0.41(-1.19%) |
May 19, 2011 | 34.40 | 34.75 | 33.86 | 34.68 | 10,735,287 | +0.23(+0.66%) |
May 18, 2011 | 35.47 | 35.56 | 33.66 | 34.46 | 29,290,144 | -0.57(-1.61%) |
May 17, 2011 | 34.74 | 35.07 | 34.68 | 35.02 | 8,867,991 | +0.30(+0.87%) |
May 16, 2011 | 35.40 | 35.44 | 34.65 | 34.72 | 10,223,482 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.77 | 35.17 | 35.36 | 9,171,310 | -0.16(-0.46%) |
May 12, 2011 | 34.95 | 35.65 | 34.74 | 35.52 | 11,531,741 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.67 | 34.87 | 10,969,909 | +0.23(+0.67%) |
May 10, 2011 | 34.63 | 34.73 | 34.49 | 34.64 | 6,724,129 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,932,685 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.90 | 34.61 | 34.67 | 12,838,910 | +0.12(+0.34%) |
May 05, 2011 | 33.65 | 34.94 | 33.56 | 34.55 | 19,212,392 | +0.78(+2.32%) |
May 04, 2011 | 33.78 | 33.97 | 33.42 | 33.77 | 11,940,533 | +0.02(+0.06%) |
May 03, 2011 | 33.42 | 33.86 | 33.29 | 33.75 | 11,575,953 | +0.25(+0.76%) |