Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.24 | 34.51 | 32.91 | 33.99 | 5,726,464 | -1.26(-3.56%) |
Jul 28, 2011 | 35.73 | 36.31 | 35.21 | 35.25 | 3,768,026 | -0.41(-1.15%) |
Jul 27, 2011 | 36.57 | 36.67 | 35.54 | 35.66 | 1,854,626 | -1.00(-2.72%) |
Jul 26, 2011 | 36.81 | 36.82 | 36.19 | 36.66 | 1,533,646 | -0.05(-0.14%) |
Jul 25, 2011 | 36.29 | 36.99 | 36.07 | 36.71 | 1,166,781 | -0.05(-0.13%) |
Jul 22, 2011 | 36.66 | 36.82 | 36.36 | 36.76 | 1,741,525 | -0.01(-0.03%) |
Jul 21, 2011 | 36.34 | 36.98 | 36.13 | 36.77 | 1,785,288 | +0.64(+1.77%) |
Jul 20, 2011 | 36.00 | 36.20 | 35.81 | 36.13 | 1,526,406 | +0.22(+0.62%) |
Jul 19, 2011 | 35.47 | 35.93 | 35.34 | 35.91 | 1,429,422 | +0.85(+2.43%) |
Jul 18, 2011 | 35.33 | 35.42 | 34.59 | 35.05 | 1,644,794 | -0.43(-1.22%) |
Jul 15, 2011 | 35.53 | 35.58 | 35.15 | 35.49 | 1,527,668 | +0.15(+0.43%) |
Jul 14, 2011 | 35.80 | 36.18 | 35.19 | 35.34 | 1,606,785 | -0.37(-1.03%) |
Jul 13, 2011 | 36.11 | 36.39 | 35.62 | 35.70 | 1,643,930 | -0.16(-0.45%) |
Jul 12, 2011 | 35.94 | 36.26 | 35.82 | 35.86 | 1,537,590 | -0.20(-0.56%) |
Jul 11, 2011 | 36.22 | 36.43 | 35.98 | 36.06 | 2,028,966 | -0.77(-2.09%) |
Jul 08, 2011 | 36.61 | 36.86 | 36.23 | 36.83 | 1,796,443 | -0.36(-0.96%) |
Jul 07, 2011 | 37.01 | 37.52 | 37.01 | 37.19 | 2,121,742 | +0.64(+1.74%) |
Jul 06, 2011 | 36.37 | 36.69 | 36.05 | 36.55 | 1,966,436 | +0.15(+0.43%) |
Jul 05, 2011 | 36.62 | 36.70 | 36.31 | 36.40 | 1,632,664 | -0.20(-0.55%) |
Jul 01, 2011 | 36.06 | 36.69 | 35.89 | 36.60 | 1,775,167 | +0.68(+1.88%) |
Jun 30, 2011 | 35.72 | 36.12 | 35.35 | 35.92 | 2,104,566 | +0.34(+0.97%) |
Jun 29, 2011 | 35.18 | 35.67 | 34.76 | 35.58 | 2,248,506 | +0.58(+1.67%) |
Jun 28, 2011 | 34.97 | 35.01 | 34.74 | 34.99 | 2,472,261 | +0.20(+0.58%) |
Jun 27, 2011 | 34.55 | 34.95 | 34.14 | 34.79 | 1,773,979 | +0.10(+0.28%) |
Jun 24, 2011 | 34.88 | 35.01 | 34.36 | 34.69 | 4,489,904 | -0.14(-0.39%) |
Jun 23, 2011 | 34.52 | 34.92 | 33.96 | 34.83 | 2,513,884 | -0.27(-0.77%) |
Jun 22, 2011 | 35.10 | 35.61 | 34.90 | 35.10 | 2,516,475 | -0.13(-0.36%) |
Jun 21, 2011 | 34.28 | 35.47 | 34.25 | 35.23 | 2,590,737 | +1.28(+3.76%) |
Jun 20, 2011 | 33.79 | 34.09 | 33.79 | 33.95 | 1,867,372 | +0.51(+1.53%) |
Jun 17, 2011 | 33.85 | 33.94 | 33.13 | 33.44 | 2,978,199 | -0.08(-0.24%) |
Jun 16, 2011 | 34.00 | 34.16 | 32.95 | 33.52 | 3,100,087 | -0.51(-1.50%) |
Jun 15, 2011 | 35.06 | 35.20 | 33.82 | 34.03 | 4,432,395 | -1.43(-4.04%) |
Jun 14, 2011 | 35.24 | 35.63 | 34.97 | 35.47 | 2,457,207 | +0.71(+2.06%) |
Jun 13, 2011 | 35.13 | 35.34 | 34.46 | 34.75 | 2,439,105 | -0.26(-0.75%) |
Jun 10, 2011 | 35.38 | 35.60 | 34.88 | 35.01 | 2,853,291 | -0.50(-1.40%) |
Jun 09, 2011 | 35.51 | 36.15 | 35.28 | 35.51 | 2,620,085 | +0.19(+0.53%) |
Jun 08, 2011 | 35.52 | 35.64 | 34.98 | 35.33 | 2,802,399 | -0.32(-0.91%) |
Jun 07, 2011 | 35.41 | 35.91 | 35.06 | 35.65 | 2,827,268 | +0.49(+1.40%) |
Jun 06, 2011 | 35.36 | 35.69 | 35.13 | 35.16 | 2,263,342 | -0.19(-0.55%) |
Jun 03, 2011 | 35.59 | 35.78 | 34.94 | 35.35 | 2,892,859 | +0.17(+0.49%) |
May 24, 2011 | 35.38 | 35.71 | 35.04 | 35.18 | 2,553,552 | +0.06(+0.18%) |
May 23, 2011 | 35.68 | 35.70 | 34.66 | 35.12 | 3,987,390 | -1.18(-3.24%) |
May 20, 2011 | 36.81 | 36.88 | 36.07 | 36.29 | 2,353,876 | -0.64(-1.72%) |
May 19, 2011 | 36.88 | 37.28 | 36.61 | 36.93 | 1,873,962 | +0.16(+0.43%) |
May 18, 2011 | 35.88 | 36.88 | 35.74 | 36.77 | 1,995,580 | +1.02(+2.86%) |
May 17, 2011 | 36.04 | 36.22 | 35.47 | 35.75 | 2,749,089 | -0.52(-1.43%) |
May 16, 2011 | 36.49 | 36.98 | 36.15 | 36.27 | 2,355,719 | -0.44(-1.21%) |
May 13, 2011 | 36.92 | 37.29 | 36.58 | 36.71 | 3,652,004 | -0.13(-0.34%) |
May 12, 2011 | 37.04 | 37.31 | 36.49 | 36.84 | 3,070,183 | -0.38(-1.03%) |
May 11, 2011 | 37.90 | 37.95 | 37.11 | 37.22 | 3,628,941 | -0.75(-1.99%) |
May 10, 2011 | 37.28 | 38.12 | 37.25 | 37.97 | 5,274,331 | +0.79(+2.12%) |
May 09, 2011 | 36.37 | 37.23 | 36.27 | 37.19 | 3,213,210 | +0.86(+2.37%) |
May 06, 2011 | 36.17 | 36.75 | 36.14 | 36.33 | 3,655,487 | +0.71(+1.98%) |
May 05, 2011 | 35.62 | 36.32 | 35.45 | 35.62 | 5,056,496 | -0.19(-0.53%) |
May 04, 2011 | 36.38 | 36.54 | 35.68 | 35.81 | 4,279,229 | -0.43(-1.18%) |
May 03, 2011 | 36.86 | 36.99 | 35.87 | 36.24 | 4,121,341 | -0.80(-2.16%) |