Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.03 | 34.54 | 33.88 | 34.09 | 4,469,285 | -0.11(-0.33%) |
Jul 28, 2011 | 34.13 | 34.38 | 34.10 | 34.20 | 4,391,245 | -0.30(-0.87%) |
Jul 27, 2011 | 35.02 | 35.03 | 34.43 | 34.50 | 3,161,252 | -0.49(-1.40%) |
Jul 26, 2011 | 35.15 | 35.19 | 34.87 | 34.99 | 2,784,042 | +0.08(+0.24%) |
Jul 25, 2011 | 34.89 | 35.01 | 34.81 | 34.91 | 3,465,592 | +0.47(+1.38%) |
Jul 22, 2011 | 34.65 | 34.68 | 34.38 | 34.43 | 3,462,159 | -0.37(-1.06%) |
Jul 21, 2011 | 34.66 | 34.95 | 34.63 | 34.80 | 3,860,191 | +0.01(+0.02%) |
Jul 20, 2011 | 34.56 | 34.96 | 34.40 | 34.80 | 3,753,284 | +0.17(+0.48%) |
Jul 19, 2011 | 34.75 | 34.91 | 34.50 | 34.63 | 5,129,369 | +0.75(+2.22%) |
Jul 18, 2011 | 33.94 | 33.96 | 33.61 | 33.88 | 3,895,539 | -0.40(-1.17%) |
Jul 15, 2011 | 34.23 | 34.30 | 34.03 | 34.28 | 2,876,588 | +0.11(+0.31%) |
Jul 14, 2011 | 34.25 | 34.35 | 34.11 | 34.17 | 3,285,713 | -0.17(-0.49%) |
Jul 13, 2011 | 34.14 | 34.54 | 34.08 | 34.34 | 3,880,217 | +0.19(+0.55%) |
Jul 12, 2011 | 34.01 | 34.39 | 33.99 | 34.15 | 4,691,594 | -0.09(-0.26%) |
Jul 11, 2011 | 34.47 | 34.57 | 34.12 | 34.24 | 3,371,372 | -0.38(-1.09%) |
Jul 08, 2011 | 34.67 | 34.81 | 34.48 | 34.62 | 3,375,566 | +0.19(+0.57%) |
Jul 07, 2011 | 34.52 | 34.56 | 34.32 | 34.42 | 3,249,838 | +0.12(+0.36%) |
Jul 06, 2011 | 34.23 | 34.42 | 34.21 | 34.30 | 4,604,173 | +0.04(+0.11%) |
Jul 05, 2011 | 34.05 | 34.37 | 34.03 | 34.26 | 4,721,637 | +0.20(+0.59%) |
Jul 01, 2011 | 33.77 | 34.08 | 33.76 | 34.06 | 3,100,114 | +0.02(+0.07%) |
Jun 30, 2011 | 33.49 | 34.06 | 33.49 | 34.04 | 3,784,674 | +0.37(+1.09%) |
Jun 29, 2011 | 33.55 | 33.77 | 33.45 | 33.67 | 2,575,541 | +0.26(+0.78%) |
Jun 28, 2011 | 33.43 | 33.55 | 33.34 | 33.41 | 3,371,004 | +0.19(+0.59%) |
Jun 27, 2011 | 33.07 | 33.33 | 33.01 | 33.22 | 2,706,172 | +0.18(+0.54%) |
Jun 24, 2011 | 33.22 | 33.23 | 33.00 | 33.04 | 4,249,064 | -0.28(-0.85%) |
Jun 23, 2011 | 33.27 | 33.33 | 32.91 | 33.32 | 6,786,174 | -0.33(-0.98%) |
Jun 22, 2011 | 33.66 | 33.92 | 33.65 | 33.65 | 3,003,807 | -0.15(-0.44%) |
Jun 21, 2011 | 33.79 | 34.00 | 33.76 | 33.80 | 5,612,778 | +0.14(+0.43%) |
Jun 20, 2011 | 33.64 | 33.69 | 33.59 | 33.66 | 3,445,838 | +0.10(+0.30%) |
Jun 17, 2011 | 33.91 | 33.96 | 33.54 | 33.55 | 5,056,955 | -0.17(-0.51%) |
Jun 16, 2011 | 33.93 | 34.05 | 33.52 | 33.73 | 6,105,610 | -0.02(-0.05%) |
Jun 15, 2011 | 34.10 | 34.23 | 33.62 | 33.74 | 5,591,965 | -0.58(-1.70%) |
Jun 14, 2011 | 34.09 | 34.46 | 34.07 | 34.33 | 4,517,546 | +0.29(+0.85%) |
Jun 13, 2011 | 33.89 | 34.26 | 33.89 | 34.04 | 4,232,114 | +0.27(+0.79%) |
Jun 10, 2011 | 34.06 | 34.08 | 33.67 | 33.77 | 8,950,209 | -0.57(-1.67%) |
Jun 09, 2011 | 34.58 | 34.70 | 34.25 | 34.35 | 9,106,651 | -0.48(-1.38%) |
Jun 08, 2011 | 34.94 | 35.01 | 34.70 | 34.82 | 4,451,582 | -0.28(-0.79%) |
Jun 07, 2011 | 35.26 | 35.30 | 35.06 | 35.10 | 4,424,640 | +0.01(+0.02%) |
Jun 06, 2011 | 35.35 | 35.39 | 35.03 | 35.10 | 5,160,278 | -0.34(-0.96%) |
Jun 03, 2011 | 35.52 | 35.55 | 35.33 | 35.44 | 5,508,952 | +1.43(+4.19%) |
May 24, 2011 | 33.91 | 34.11 | 33.83 | 34.01 | 4,252,079 | +0.36(+1.08%) |
May 23, 2011 | 33.70 | 33.91 | 33.59 | 33.65 | 3,917,512 | -0.55(-1.60%) |
May 20, 2011 | 34.40 | 34.41 | 34.14 | 34.20 | 3,204,764 | -0.25(-0.73%) |
May 19, 2011 | 34.14 | 34.45 | 34.13 | 34.45 | 4,527,813 | +0.21(+0.62%) |
May 18, 2011 | 34.08 | 34.25 | 33.96 | 34.23 | 4,308,321 | +0.37(+1.09%) |
May 17, 2011 | 33.71 | 33.89 | 33.61 | 33.87 | 4,541,539 | -0.22(-0.64%) |
May 16, 2011 | 34.01 | 34.30 | 33.94 | 34.08 | 4,226,054 | +0.17(+0.49%) |
May 13, 2011 | 34.16 | 34.28 | 33.71 | 33.92 | 4,262,005 | -0.18(-0.54%) |
May 12, 2011 | 33.78 | 34.13 | 33.67 | 34.10 | 6,663,688 | +0.61(+1.83%) |
May 11, 2011 | 33.64 | 33.78 | 33.43 | 33.49 | 5,905,861 | -0.11(-0.31%) |
May 10, 2011 | 33.37 | 33.59 | 33.34 | 33.59 | 4,669,379 | +0.00(+0.00%) |
May 09, 2011 | 33.42 | 33.63 | 33.38 | 33.59 | 4,667,779 | +0.23(+0.70%) |
May 06, 2011 | 33.55 | 33.68 | 33.15 | 33.36 | 6,101,935 | +0.18(+0.55%) |
May 05, 2011 | 33.16 | 33.41 | 33.08 | 33.18 | 5,971,114 | -0.44(-1.31%) |
May 04, 2011 | 33.75 | 33.76 | 33.49 | 33.62 | 11,748,880 | +0.43(+1.31%) |
May 03, 2011 | 33.16 | 33.30 | 33.01 | 33.18 | 8,096,333 | +0.12(+0.35%) |