Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.17 | 35.89 | 34.89 | 35.41 | 13,014,000 | +0.20(+0.57%) |
Jul 28, 2011 | 35.09 | 35.58 | 34.92 | 35.21 | 10,187,100 | +0.28(+0.80%) |
Jul 27, 2011 | 35.35 | 35.47 | 34.81 | 34.93 | 10,526,400 | -0.54(-1.51%) |
Jul 26, 2011 | 35.80 | 35.85 | 35.28 | 35.46 | 12,095,100 | -0.30(-0.84%) |
Jul 25, 2011 | 37.33 | 37.33 | 35.41 | 35.76 | 28,200,600 | -1.67(-4.45%) |
Jul 22, 2011 | 37.65 | 37.84 | 37.32 | 37.43 | 9,885,600 | -0.31(-0.82%) |
Jul 21, 2011 | 36.85 | 37.89 | 36.85 | 37.74 | 13,354,200 | +1.14(+3.12%) |
Jul 20, 2011 | 36.90 | 36.90 | 36.17 | 36.60 | 8,892,000 | -0.25(-0.69%) |
Jul 19, 2011 | 36.59 | 37.05 | 36.58 | 36.85 | 10,176,300 | +0.29(+0.78%) |
Jul 18, 2011 | 36.66 | 36.70 | 36.36 | 36.56 | 9,684,900 | -0.09(-0.25%) |
Jul 15, 2011 | 36.72 | 36.84 | 36.22 | 36.65 | 11,480,400 | +0.12(+0.33%) |
Jul 14, 2011 | 36.45 | 36.75 | 36.40 | 36.53 | 9,458,100 | +0.09(+0.25%) |
Jul 13, 2011 | 36.47 | 36.96 | 36.30 | 36.44 | 9,938,700 | +0.10(+0.28%) |
Jul 12, 2011 | 36.46 | 36.72 | 36.13 | 36.34 | 12,135,600 | -0.20(-0.54%) |
Jul 11, 2011 | 36.71 | 36.97 | 36.46 | 36.54 | 7,644,600 | -0.44(-1.19%) |
Jul 08, 2011 | 36.68 | 37.10 | 36.61 | 36.98 | 10,514,700 | +0.04(+0.10%) |
Jul 07, 2011 | 36.93 | 37.12 | 36.67 | 36.94 | 19,499,400 | +0.33(+0.90%) |
Jul 06, 2011 | 36.42 | 36.80 | 36.30 | 36.61 | 13,612,500 | +0.29(+0.81%) |
Jul 05, 2011 | 36.79 | 37.28 | 36.30 | 36.32 | 11,715,300 | -0.47(-1.29%) |
Jul 04, 2011 | 36.45 | 37.25 | 36.29 | 36.79 | 10,576,662 | +0.00(+0.00%) |
Jul 01, 2011 | 36.45 | 37.25 | 36.29 | 36.79 | 31,730,400 | +0.50(+1.39%) |
Jun 30, 2011 | 36.50 | 36.50 | 36.17 | 36.29 | 11,322,000 | -0.08(-0.23%) |
Jun 29, 2011 | 36.54 | 36.89 | 36.24 | 36.37 | 11,845,800 | -0.00(-0.01%) |
Jun 28, 2011 | 37.07 | 37.07 | 36.08 | 36.38 | 14,103,000 | -0.69(-1.85%) |
Jun 27, 2011 | 36.70 | 37.19 | 36.33 | 37.06 | 18,398,700 | +0.23(+0.63%) |
Jun 24, 2011 | 36.56 | 37.32 | 36.42 | 36.83 | 11,888,100 | +0.35(+0.95%) |
Jun 23, 2011 | 36.28 | 36.53 | 35.92 | 36.48 | 32,816,700 | -0.19(-0.51%) |
Jun 22, 2011 | 37.23 | 37.27 | 36.42 | 36.67 | 11,311,200 | -0.63(-1.68%) |
Jun 21, 2011 | 37.16 | 37.34 | 36.46 | 37.30 | 45,171,000 | +0.26(+0.71%) |
Jun 20, 2011 | 37.20 | 37.59 | 36.95 | 37.03 | 34,039,800 | -0.08(-0.22%) |
Jun 17, 2011 | 37.21 | 37.36 | 36.90 | 37.11 | 20,943,900 | +0.50(+1.36%) |
Jun 16, 2011 | 36.65 | 37.21 | 36.20 | 36.62 | 18,882,900 | +0.04(+0.11%) |
Jun 15, 2011 | 37.47 | 37.63 | 36.34 | 36.58 | 25,156,800 | -1.29(-3.40%) |
Jun 14, 2011 | 34.01 | 37.96 | 33.94 | 37.86 | 54,226,800 | +4.01(+11.83%) |
Jun 13, 2011 | 33.26 | 34.06 | 33.24 | 33.86 | 14,930,100 | +0.57(+1.72%) |
Jun 10, 2011 | 33.69 | 34.08 | 33.28 | 33.28 | 16,460,100 | -0.60(-1.78%) |
Jun 09, 2011 | 33.37 | 34.45 | 33.18 | 33.89 | 25,068,600 | +0.74(+2.22%) |
Jun 08, 2011 | 32.33 | 33.33 | 32.17 | 33.15 | 25,963,200 | +0.75(+2.31%) |
Jun 07, 2011 | 33.39 | 33.42 | 32.17 | 32.40 | 35,496,000 | -0.90(-2.70%) |
Jun 06, 2011 | 34.37 | 34.52 | 33.20 | 33.30 | 46,551,600 | -2.61(-7.27%) |
Jun 03, 2011 | 36.78 | 37.06 | 35.76 | 35.91 | 22,781,700 | -1.17(-3.16%) |
Jun 02, 2011 | 38.42 | 38.42 | 36.96 | 37.08 | 20,271,600 | -1.33(-3.47%) |
Jun 01, 2011 | 38.41 | 38.70 | 38.29 | 38.41 | 11,011,500 | -0.01(-0.03%) |
May 31, 2011 | 38.59 | 38.85 | 38.24 | 38.43 | 11,410,200 | +0.11(+0.28%) |
May 30, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 3,472,977 | +0.00(+0.00%) |
May 27, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 10,419,300 | +0.00(+0.00%) |
May 26, 2011 | 37.95 | 38.49 | 37.89 | 38.32 | 10,528,200 | +0.36(+0.96%) |
May 25, 2011 | 37.92 | 38.13 | 37.54 | 37.96 | 14,840,100 | +0.00(+0.00%) |
May 24, 2011 | 38.83 | 38.91 | 37.54 | 37.96 | 23,791,500 | -0.79(-2.04%) |
May 23, 2011 | 38.53 | 38.97 | 38.47 | 38.75 | 10,791,000 | -0.04(-0.11%) |
May 20, 2011 | 38.77 | 38.95 | 38.60 | 38.79 | 10,467,000 | +0.07(+0.17%) |
May 19, 2011 | 37.77 | 38.75 | 37.68 | 38.72 | 18,894,600 | +1.09(+2.90%) |
May 18, 2011 | 37.44 | 37.65 | 37.21 | 37.63 | 7,474,500 | +0.28(+0.75%) |
May 17, 2011 | 37.14 | 37.43 | 36.95 | 37.35 | 11,216,700 | +0.13(+0.35%) |
May 16, 2011 | 37.19 | 37.38 | 37.01 | 37.22 | 9,141,300 | +0.05(+0.14%) |
May 13, 2011 | 36.95 | 37.27 | 36.76 | 37.17 | 9,805,500 | +0.21(+0.56%) |
May 12, 2011 | 36.35 | 37.16 | 36.22 | 36.96 | 21,600,000 | +0.62(+1.72%) |
May 11, 2011 | 36.41 | 36.85 | 36.12 | 36.34 | 8,979,300 | -0.08(-0.23%) |
May 10, 2011 | 36.39 | 36.49 | 35.98 | 36.42 | 7,452,000 | +0.08(+0.22%) |
May 09, 2011 | 36.11 | 36.39 | 35.95 | 36.34 | 5,281,200 | +0.14(+0.38%) |
May 06, 2011 | 36.02 | 36.35 | 35.86 | 36.21 | 9,693,000 | +0.46(+1.29%) |
May 05, 2011 | 35.43 | 36.06 | 35.17 | 35.75 | 11,385,000 | +0.21(+0.58%) |
May 04, 2011 | 35.81 | 35.86 | 35.27 | 35.54 | 30,989,700 | -0.32(-0.88%) |
May 03, 2011 | 35.64 | 35.88 | 34.96 | 35.86 | 33,771,600 | +0.10(+0.28%) |