Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.28 | 35.99 | 35.02 | 35.75 | 13,697,944 | +0.74(+2.10%) |
Jul 28, 2011 | 34.96 | 35.39 | 34.93 | 35.02 | 6,140,640 | +0.06(+0.16%) |
Jul 27, 2011 | 35.05 | 35.26 | 34.89 | 34.96 | 7,736,343 | -0.18(-0.51%) |
Jul 26, 2011 | 35.61 | 35.66 | 34.94 | 35.14 | 8,490,425 | -0.37(-1.04%) |
Jul 25, 2011 | 35.68 | 35.77 | 35.45 | 35.51 | 4,862,145 | -0.47(-1.29%) |
Jul 22, 2011 | 35.98 | 36.02 | 35.66 | 35.98 | 5,739,385 | +0.06(+0.15%) |
Jul 21, 2011 | 35.54 | 36.11 | 35.52 | 35.92 | 9,176,080 | +0.53(+1.51%) |
Jul 20, 2011 | 35.69 | 35.75 | 35.28 | 35.39 | 8,327,300 | -0.24(-0.66%) |
Jul 19, 2011 | 35.41 | 35.66 | 35.33 | 35.62 | 10,250,688 | +0.49(+1.40%) |
Jul 18, 2011 | 35.35 | 35.41 | 34.96 | 35.13 | 8,394,688 | -0.35(-0.98%) |
Jul 15, 2011 | 35.36 | 35.50 | 34.99 | 35.48 | 11,848,440 | +0.21(+0.59%) |
Jul 14, 2011 | 35.29 | 35.48 | 35.20 | 35.27 | 10,326,303 | -0.03(-0.08%) |
Jul 13, 2011 | 35.60 | 35.63 | 35.25 | 35.29 | 9,208,716 | -0.08(-0.22%) |
Jul 12, 2011 | 35.24 | 35.73 | 35.24 | 35.37 | 8,391,758 | +0.17(+0.49%) |
Jul 11, 2011 | 35.19 | 35.55 | 35.07 | 35.20 | 6,916,772 | -0.31(-0.88%) |
Jul 08, 2011 | 35.41 | 35.72 | 35.33 | 35.51 | 14,141,064 | -0.37(-1.03%) |
Jul 07, 2011 | 35.96 | 36.20 | 35.64 | 35.88 | 31,846,870 | +2.24(+6.67%) |
Jul 06, 2011 | 33.04 | 33.86 | 33.04 | 33.64 | 9,995,927 | +0.62(+1.87%) |
Jul 05, 2011 | 33.30 | 33.36 | 32.95 | 33.02 | 8,065,491 | -0.26(-0.79%) |
Jul 01, 2011 | 32.67 | 33.31 | 32.52 | 33.28 | 7,818,840 | +0.71(+2.17%) |
Jun 30, 2011 | 32.41 | 32.57 | 32.30 | 32.57 | 10,097,516 | +0.29(+0.90%) |
Jun 29, 2011 | 32.60 | 32.68 | 32.27 | 32.28 | 8,134,233 | -0.14(-0.43%) |
Jun 28, 2011 | 32.45 | 32.85 | 32.27 | 32.42 | 9,012,720 | +0.16(+0.50%) |
Jun 27, 2011 | 31.89 | 32.32 | 31.70 | 32.26 | 11,954,829 | +0.09(+0.28%) |
Jun 24, 2011 | 33.00 | 33.07 | 32.16 | 32.17 | 18,033,912 | -0.90(-2.73%) |
Jun 23, 2011 | 32.36 | 33.09 | 32.25 | 33.07 | 10,920,038 | +0.56(+1.73%) |
Jun 22, 2011 | 32.87 | 33.03 | 32.45 | 32.51 | 7,906,646 | -0.60(-1.80%) |
Jun 21, 2011 | 32.88 | 33.18 | 32.74 | 33.11 | 7,141,315 | +0.31(+0.93%) |
Jun 20, 2011 | 32.77 | 32.84 | 32.68 | 32.80 | 8,136,772 | +0.49(+1.53%) |
Jun 17, 2011 | 32.46 | 32.82 | 32.28 | 32.31 | 13,070,216 | +0.06(+0.17%) |
Jun 16, 2011 | 32.41 | 32.61 | 32.11 | 32.25 | 8,082,024 | -0.18(-0.56%) |
Jun 15, 2011 | 32.66 | 32.68 | 32.26 | 32.43 | 7,926,077 | -0.40(-1.23%) |
Jun 14, 2011 | 32.50 | 32.98 | 32.49 | 32.84 | 10,115,665 | +0.60(+1.85%) |
Jun 13, 2011 | 32.45 | 32.55 | 32.05 | 32.24 | 8,540,036 | -0.19(-0.58%) |
Jun 10, 2011 | 32.73 | 32.73 | 32.30 | 32.43 | 9,314,644 | -0.32(-0.98%) |
Jun 09, 2011 | 32.62 | 32.98 | 32.36 | 32.75 | 8,897,125 | +0.21(+0.64%) |
Jun 08, 2011 | 32.68 | 32.68 | 32.30 | 32.54 | 11,433,466 | -0.14(-0.43%) |
Jun 07, 2011 | 32.95 | 33.30 | 32.64 | 32.68 | 9,700,627 | -0.21(-0.63%) |
Jun 06, 2011 | 32.86 | 33.03 | 32.61 | 32.89 | 8,744,078 | -0.03(-0.08%) |
Jun 03, 2011 | 33.08 | 33.31 | 32.86 | 32.91 | 9,204,573 | -1.28(-3.74%) |
May 24, 2011 | 34.38 | 34.58 | 34.10 | 34.19 | 8,972,698 | -0.19(-0.55%) |
May 23, 2011 | 34.28 | 34.60 | 34.25 | 34.38 | 7,125,897 | -0.12(-0.36%) |
May 20, 2011 | 34.73 | 34.79 | 34.34 | 34.50 | 11,714,352 | -0.42(-1.19%) |
May 19, 2011 | 34.64 | 34.99 | 34.09 | 34.92 | 10,662,540 | +0.23(+0.66%) |
May 18, 2011 | 35.71 | 35.80 | 33.89 | 34.69 | 29,091,662 | -0.57(-1.61%) |
May 17, 2011 | 34.98 | 35.31 | 34.91 | 35.26 | 8,807,897 | +0.31(+0.87%) |
May 16, 2011 | 35.64 | 35.68 | 34.89 | 34.95 | 10,154,203 | -0.65(-1.81%) |
May 13, 2011 | 35.85 | 36.02 | 35.41 | 35.60 | 9,109,160 | -0.17(-0.46%) |
May 12, 2011 | 35.19 | 35.89 | 34.98 | 35.77 | 11,453,596 | +0.66(+1.87%) |
May 11, 2011 | 35.10 | 35.41 | 34.91 | 35.11 | 10,895,571 | +0.23(+0.67%) |
May 10, 2011 | 34.87 | 34.97 | 34.73 | 34.87 | 6,678,563 | +0.32(+0.94%) |
May 09, 2011 | 34.87 | 34.87 | 34.42 | 34.55 | 6,885,706 | -0.35(-1.01%) |
May 06, 2011 | 35.10 | 35.14 | 34.85 | 34.90 | 12,751,907 | +0.12(+0.34%) |
May 05, 2011 | 33.88 | 35.18 | 33.79 | 34.78 | 19,082,198 | +0.79(+2.32%) |
May 04, 2011 | 34.01 | 34.20 | 33.65 | 34.00 | 11,859,617 | +0.02(+0.06%) |
May 03, 2011 | 33.65 | 34.09 | 33.52 | 33.98 | 11,497,508 | +0.26(+0.76%) |