Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.48 | 34.16 | 33.27 | 33.94 | 1,323,022 | +0.16(+0.46%) |
Jul 28, 2011 | 33.58 | 34.47 | 33.58 | 33.79 | 2,780,105 | +0.06(+0.17%) |
Jul 27, 2011 | 34.53 | 34.53 | 33.61 | 33.73 | 4,937,745 | -0.97(-2.80%) |
Jul 26, 2011 | 35.04 | 35.04 | 34.64 | 34.70 | 952,452 | -0.37(-1.06%) |
Jul 25, 2011 | 35.35 | 35.45 | 35.04 | 35.07 | 434,735 | -0.58(-1.64%) |
Jul 22, 2011 | 35.63 | 35.73 | 35.42 | 35.65 | 420,382 | +0.17(+0.48%) |
Jul 21, 2011 | 35.07 | 35.61 | 35.07 | 35.48 | 1,433,063 | +0.52(+1.49%) |
Jul 20, 2011 | 35.32 | 35.38 | 34.80 | 34.97 | 444,028 | -0.32(-0.92%) |
Jul 19, 2011 | 34.90 | 35.29 | 34.76 | 35.29 | 4,330,272 | +0.61(+1.75%) |
Jul 18, 2011 | 34.91 | 34.99 | 34.34 | 34.68 | 3,573,248 | -0.40(-1.14%) |
Jul 15, 2011 | 35.16 | 35.17 | 34.88 | 35.08 | 718,184 | -0.07(-0.20%) |
Jul 14, 2011 | 35.43 | 35.76 | 35.06 | 35.15 | 1,643,969 | -0.23(-0.65%) |
Jul 13, 2011 | 35.25 | 35.69 | 35.24 | 35.38 | 1,830,322 | +0.27(+0.77%) |
Jul 12, 2011 | 34.97 | 35.43 | 34.95 | 35.11 | 1,210,819 | -0.03(-0.07%) |
Jul 11, 2011 | 35.64 | 35.64 | 35.01 | 35.13 | 3,514,504 | -0.67(-1.88%) |
Jul 08, 2011 | 35.47 | 35.83 | 35.47 | 35.80 | 774,764 | +0.05(+0.14%) |
Jul 07, 2011 | 35.94 | 35.94 | 35.44 | 35.76 | 729,660 | +0.25(+0.70%) |
Jul 06, 2011 | 35.35 | 35.58 | 35.29 | 35.51 | 796,054 | +0.18(+0.50%) |
Jul 05, 2011 | 35.28 | 35.34 | 35.10 | 35.33 | 1,835,746 | +0.14(+0.41%) |
Jul 01, 2011 | 34.69 | 35.22 | 34.68 | 35.19 | 1,113,334 | +0.34(+0.98%) |
Jun 30, 2011 | 34.94 | 34.99 | 34.80 | 34.84 | 1,114,843 | +0.07(+0.21%) |
Jun 29, 2011 | 34.88 | 34.88 | 34.49 | 34.77 | 2,275,220 | +0.12(+0.35%) |
Jun 28, 2011 | 34.06 | 34.74 | 33.98 | 34.65 | 3,751,061 | +0.59(+1.75%) |
Jun 27, 2011 | 33.67 | 34.07 | 33.50 | 34.06 | 1,261,060 | +0.30(+0.89%) |
Jun 24, 2011 | 33.99 | 33.99 | 33.54 | 33.76 | 866,706 | -0.25(-0.74%) |
Jun 23, 2011 | 33.46 | 34.02 | 33.19 | 34.01 | 2,126,668 | +0.19(+0.55%) |
Jun 22, 2011 | 33.75 | 34.07 | 33.71 | 33.82 | 801,962 | -0.11(-0.33%) |
Jun 21, 2011 | 33.77 | 33.98 | 33.52 | 33.93 | 1,694,797 | +0.44(+1.31%) |
Jun 20, 2011 | 33.52 | 33.65 | 33.16 | 33.50 | 657,863 | +0.30(+0.90%) |
Jun 17, 2011 | 33.57 | 33.71 | 33.14 | 33.20 | 2,021,267 | -0.23(-0.67%) |
Jun 16, 2011 | 33.52 | 33.73 | 33.12 | 33.42 | 1,505,294 | -0.15(-0.44%) |
Jun 15, 2011 | 33.71 | 34.18 | 33.55 | 33.57 | 1,922,658 | -0.38(-1.13%) |
Jun 14, 2011 | 34.06 | 34.09 | 33.72 | 33.95 | 1,185,973 | +0.30(+0.88%) |
Jun 13, 2011 | 33.70 | 34.04 | 33.57 | 33.66 | 1,925,083 | -0.09(-0.28%) |
Jun 10, 2011 | 34.30 | 34.33 | 33.75 | 33.75 | 3,615,861 | -0.65(-1.90%) |
Jun 09, 2011 | 34.47 | 34.74 | 34.14 | 34.40 | 1,568,180 | -0.09(-0.27%) |
Jun 08, 2011 | 34.68 | 34.87 | 34.39 | 34.49 | 1,635,970 | -0.15(-0.42%) |
Jun 07, 2011 | 34.39 | 34.82 | 34.33 | 34.64 | 1,360,115 | +0.41(+1.19%) |
Jun 06, 2011 | 34.78 | 34.85 | 34.21 | 34.23 | 1,842,780 | -0.62(-1.79%) |
Jun 03, 2011 | 34.87 | 35.22 | 34.77 | 34.86 | 1,173,236 | +0.17(+0.48%) |
May 24, 2011 | 35.19 | 35.19 | 34.68 | 34.69 | 1,373,565 | -0.14(-0.39%) |
May 23, 2011 | 35.26 | 35.26 | 34.61 | 34.83 | 1,048,997 | -0.54(-1.52%) |
May 20, 2011 | 35.22 | 35.52 | 35.06 | 35.36 | 1,161,463 | +0.10(+0.30%) |
May 19, 2011 | 35.63 | 35.63 | 35.02 | 35.26 | 1,421,954 | -0.18(-0.51%) |
May 18, 2011 | 35.19 | 35.47 | 35.02 | 35.44 | 381,277 | +0.30(+0.86%) |
May 17, 2011 | 34.81 | 35.15 | 34.76 | 35.14 | 1,008,937 | +0.08(+0.21%) |
May 16, 2011 | 35.47 | 35.52 | 35.03 | 35.06 | 1,210,550 | -0.53(-1.50%) |
May 13, 2011 | 35.84 | 35.94 | 35.45 | 35.59 | 1,271,777 | -0.18(-0.50%) |
May 12, 2011 | 35.11 | 35.80 | 34.96 | 35.77 | 1,804,808 | +0.47(+1.34%) |
May 11, 2011 | 35.61 | 35.61 | 35.02 | 35.30 | 3,672,858 | -0.22(-0.62%) |
May 10, 2011 | 35.37 | 35.54 | 35.14 | 35.52 | 2,293,690 | +0.19(+0.53%) |
May 09, 2011 | 34.95 | 35.40 | 34.87 | 35.33 | 1,046,264 | +0.56(+1.60%) |
May 06, 2011 | 34.54 | 35.09 | 34.54 | 34.78 | 1,199,799 | +0.47(+1.37%) |
May 05, 2011 | 34.65 | 34.76 | 34.23 | 34.31 | 1,066,580 | -0.46(-1.33%) |
May 04, 2011 | 35.00 | 35.22 | 34.54 | 34.77 | 4,356,257 | -0.25(-0.73%) |
May 03, 2011 | 35.15 | 35.35 | 34.82 | 35.02 | 1,004,652 | -0.30(-0.84%) |