Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.48 | 34.32 | 33.32 | 33.66 | 14,512,298 | -0.36(-1.07%) |
Jul 28, 2011 | 34.38 | 34.56 | 33.82 | 34.02 | 17,845,394 | -0.56(-1.61%) |
Jul 27, 2011 | 35.34 | 35.76 | 34.30 | 34.58 | 21,310,412 | -2.48(-6.70%) |
Jul 26, 2011 | 37.76 | 37.77 | 36.99 | 37.06 | 8,268,318 | -0.84(-2.22%) |
Jul 25, 2011 | 37.44 | 38.16 | 37.28 | 37.90 | 5,467,150 | +0.12(+0.33%) |
Jul 22, 2011 | 38.32 | 38.40 | 37.68 | 37.78 | 8,822,970 | -0.60(-1.55%) |
Jul 21, 2011 | 38.42 | 38.77 | 38.18 | 38.37 | 6,349,360 | +0.16(+0.41%) |
Jul 20, 2011 | 38.35 | 38.37 | 37.89 | 38.22 | 4,863,302 | +0.19(+0.49%) |
Jul 19, 2011 | 37.70 | 38.13 | 37.69 | 38.03 | 6,002,772 | +0.42(+1.11%) |
Jul 18, 2011 | 37.96 | 37.96 | 37.42 | 37.61 | 5,333,164 | -0.35(-0.92%) |
Jul 15, 2011 | 38.29 | 38.29 | 37.49 | 37.96 | 7,620,834 | -0.16(-0.41%) |
Jul 14, 2011 | 38.51 | 38.61 | 37.88 | 38.12 | 7,699,373 | -0.32(-0.82%) |
Jul 13, 2011 | 38.72 | 38.94 | 38.30 | 38.44 | 6,342,457 | -0.08(-0.21%) |
Jul 12, 2011 | 38.59 | 38.70 | 38.35 | 38.52 | 7,026,609 | -0.12(-0.32%) |
Jul 11, 2011 | 38.66 | 38.87 | 38.53 | 38.64 | 6,443,355 | -0.57(-1.45%) |
Jul 08, 2011 | 39.40 | 39.54 | 39.01 | 39.21 | 8,803,632 | -0.66(-1.65%) |
Jul 07, 2011 | 39.95 | 40.09 | 39.64 | 39.87 | 5,833,300 | +0.35(+0.88%) |
Jul 06, 2011 | 39.19 | 39.66 | 39.06 | 39.52 | 7,474,543 | +0.33(+0.84%) |
Jul 05, 2011 | 39.50 | 39.51 | 39.07 | 39.19 | 8,511,455 | +0.05(+0.12%) |
Jul 01, 2011 | 38.31 | 39.23 | 38.18 | 39.14 | 6,253,874 | +0.58(+1.49%) |
Jun 30, 2011 | 37.77 | 38.58 | 37.77 | 38.57 | 8,288,575 | +0.91(+2.40%) |
Jun 29, 2011 | 37.75 | 37.87 | 37.47 | 37.66 | 6,210,689 | +0.10(+0.27%) |
Jun 28, 2011 | 37.04 | 37.56 | 36.75 | 37.56 | 7,728,233 | +0.62(+1.69%) |
Jun 27, 2011 | 36.78 | 37.13 | 36.51 | 36.93 | 6,073,123 | +0.21(+0.56%) |
Jun 24, 2011 | 36.99 | 37.20 | 36.64 | 36.73 | 6,643,920 | -0.25(-0.69%) |
Jun 23, 2011 | 35.93 | 37.00 | 35.93 | 36.98 | 8,279,046 | +0.37(+1.01%) |
Jun 22, 2011 | 36.74 | 37.01 | 36.59 | 36.61 | 5,091,388 | -0.36(-0.96%) |
Jun 21, 2011 | 36.45 | 37.03 | 36.45 | 36.97 | 7,595,919 | +0.75(+2.06%) |
Jun 20, 2011 | 36.13 | 36.32 | 36.08 | 36.22 | 6,566,326 | +0.53(+1.48%) |
Jun 17, 2011 | 36.08 | 36.36 | 35.56 | 35.69 | 10,462,525 | -0.30(-0.84%) |
Jun 16, 2011 | 35.63 | 36.06 | 35.47 | 36.00 | 8,811,200 | +0.43(+1.20%) |
Jun 15, 2011 | 35.71 | 36.17 | 35.52 | 35.57 | 10,042,792 | -0.53(-1.48%) |
Jun 14, 2011 | 35.51 | 36.28 | 35.49 | 36.11 | 8,640,870 | +0.99(+2.83%) |
Jun 13, 2011 | 35.29 | 35.55 | 34.97 | 35.11 | 6,351,540 | -0.11(-0.31%) |
Jun 10, 2011 | 35.35 | 35.45 | 34.95 | 35.22 | 7,690,498 | -0.22(-0.62%) |
Jun 09, 2011 | 35.26 | 35.68 | 35.15 | 35.44 | 6,705,237 | +0.18(+0.51%) |
Jun 08, 2011 | 35.17 | 35.51 | 34.97 | 35.26 | 9,331,141 | -0.01(-0.02%) |
Jun 07, 2011 | 35.39 | 35.54 | 35.22 | 35.27 | 6,587,246 | +0.06(+0.18%) |
Jun 06, 2011 | 35.02 | 35.41 | 35.02 | 35.21 | 6,533,420 | +0.09(+0.25%) |
Jun 03, 2011 | 35.06 | 35.36 | 34.86 | 35.12 | 8,823,201 | -1.46(-3.99%) |
May 24, 2011 | 37.12 | 37.15 | 36.48 | 36.58 | 7,949,138 | -0.38(-1.02%) |
May 23, 2011 | 36.61 | 37.20 | 36.48 | 36.96 | 7,712,237 | -0.13(-0.35%) |
May 20, 2011 | 37.44 | 37.48 | 36.80 | 37.09 | 8,861,955 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.44 | 8,931,861 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.18 | 35.98 | 37.07 | 11,082,248 | +0.86(+2.37%) |
May 17, 2011 | 36.35 | 36.55 | 36.05 | 36.22 | 11,298,066 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.83 | 36.41 | 36.46 | 8,573,170 | -0.24(-0.65%) |
May 13, 2011 | 37.26 | 37.39 | 36.42 | 36.70 | 12,111,313 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,524,715 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.28 | 37.36 | 9,964,794 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,315,150 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,830 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.92 | 9,934,401 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,838,161 | -0.55(-1.45%) |
May 04, 2011 | 38.76 | 39.12 | 37.95 | 38.05 | 13,135,355 | -0.72(-1.85%) |
May 03, 2011 | 40.11 | 40.20 | 38.68 | 38.76 | 19,048,044 | -2.67(-6.45%) |