Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.12 | 34.34 | 33.64 | 33.74 | 18,370,764 | -0.68(-1.98%) |
Jul 28, 2011 | 34.47 | 34.80 | 34.23 | 34.42 | 12,622,761 | -0.10(-0.30%) |
Jul 27, 2011 | 35.25 | 35.27 | 34.44 | 34.53 | 12,289,040 | -0.86(-2.44%) |
Jul 26, 2011 | 35.28 | 35.65 | 35.27 | 35.39 | 10,636,586 | -0.04(-0.12%) |
Jul 25, 2011 | 35.16 | 35.72 | 35.09 | 35.44 | 7,830,037 | -0.08(-0.22%) |
Jul 22, 2011 | 35.56 | 35.64 | 35.42 | 35.51 | 8,840,517 | -0.08(-0.22%) |
Jul 21, 2011 | 34.68 | 35.71 | 34.66 | 35.59 | 15,421,245 | +1.21(+3.51%) |
Jul 20, 2011 | 34.58 | 34.82 | 34.32 | 34.39 | 7,012,252 | -0.16(-0.46%) |
Jul 19, 2011 | 34.11 | 34.71 | 34.06 | 34.54 | 9,142,511 | +0.69(+2.04%) |
Jul 18, 2011 | 34.18 | 34.18 | 33.60 | 33.85 | 12,944,886 | -0.45(-1.32%) |
Jul 15, 2011 | 34.70 | 34.79 | 34.06 | 34.31 | 20,954,784 | -0.27(-0.78%) |
Jul 14, 2011 | 34.54 | 34.81 | 34.41 | 34.58 | 15,216,344 | +0.02(+0.05%) |
Jul 13, 2011 | 34.29 | 34.80 | 34.15 | 34.56 | 14,148,853 | +0.36(+1.05%) |
Jul 12, 2011 | 34.37 | 34.53 | 34.10 | 34.20 | 12,946,498 | -0.06(-0.18%) |
Jul 11, 2011 | 34.50 | 34.54 | 34.14 | 34.27 | 11,200,422 | -0.60(-1.73%) |
Jul 08, 2011 | 34.93 | 34.93 | 34.25 | 34.87 | 13,500,682 | +0.15(+0.43%) |
Jul 07, 2011 | 34.82 | 34.99 | 34.71 | 34.72 | 11,706,508 | +0.15(+0.43%) |
Jul 06, 2011 | 34.90 | 34.90 | 34.31 | 34.57 | 13,081,950 | -0.35(-1.00%) |
Jul 05, 2011 | 34.75 | 35.10 | 34.60 | 34.92 | 10,812,067 | +0.22(+0.63%) |
Jul 01, 2011 | 34.20 | 34.82 | 34.10 | 34.70 | 10,582,106 | +0.59(+1.74%) |
Jun 30, 2011 | 33.64 | 34.18 | 33.51 | 34.11 | 11,502,970 | +0.60(+1.80%) |
Jun 29, 2011 | 33.30 | 33.58 | 32.96 | 33.51 | 11,005,268 | +0.38(+1.13%) |
Jun 28, 2011 | 33.35 | 33.59 | 33.02 | 33.13 | 13,635,301 | -0.13(-0.39%) |
Jun 27, 2011 | 32.87 | 33.57 | 32.74 | 33.26 | 9,453,785 | +0.43(+1.30%) |
Jun 24, 2011 | 33.12 | 33.22 | 32.67 | 32.83 | 15,366,737 | -0.21(-0.63%) |
Jun 23, 2011 | 33.09 | 33.14 | 32.49 | 33.04 | 13,591,014 | -0.43(-1.28%) |
Jun 22, 2011 | 33.69 | 33.87 | 33.44 | 33.47 | 9,784,313 | -0.41(-1.21%) |
Jun 21, 2011 | 33.59 | 33.98 | 33.42 | 33.88 | 8,945,008 | +0.48(+1.44%) |
Jun 20, 2011 | 33.31 | 33.44 | 33.31 | 33.40 | 10,010,916 | +0.17(+0.50%) |
Jun 17, 2011 | 33.47 | 33.52 | 33.18 | 33.23 | 14,489,909 | +0.03(+0.08%) |
Jun 16, 2011 | 33.52 | 33.61 | 33.00 | 33.21 | 13,514,170 | -0.33(-0.99%) |
Jun 15, 2011 | 33.53 | 33.92 | 33.41 | 33.54 | 12,265,771 | -0.17(-0.52%) |
Jun 14, 2011 | 33.79 | 33.95 | 33.64 | 33.71 | 11,531,362 | +0.19(+0.57%) |
Jun 13, 2011 | 33.75 | 33.95 | 33.51 | 33.52 | 10,591,378 | -0.11(-0.34%) |
Jun 10, 2011 | 34.20 | 34.36 | 33.57 | 33.64 | 14,990,555 | -0.76(-2.21%) |
Jun 09, 2011 | 34.03 | 34.54 | 33.94 | 34.40 | 11,036,488 | +0.12(+0.36%) |
Jun 08, 2011 | 34.47 | 34.64 | 34.20 | 34.27 | 9,709,588 | -0.10(-0.30%) |
Jun 07, 2011 | 34.63 | 34.84 | 34.36 | 34.38 | 9,939,168 | -0.04(-0.13%) |
Jun 06, 2011 | 34.23 | 34.68 | 34.20 | 34.42 | 10,522,686 | +0.02(+0.05%) |
Jun 03, 2011 | 34.65 | 34.65 | 34.22 | 34.41 | 17,324,710 | -1.49(-4.16%) |
May 24, 2011 | 36.06 | 36.12 | 35.71 | 35.90 | 9,682,500 | -0.06(-0.17%) |
May 23, 2011 | 35.95 | 36.11 | 35.78 | 35.96 | 9,117,074 | -0.30(-0.82%) |
May 20, 2011 | 36.12 | 36.55 | 35.93 | 36.26 | 10,553,236 | +0.10(+0.29%) |
May 19, 2011 | 36.30 | 36.47 | 35.94 | 36.15 | 11,521,402 | -0.03(-0.10%) |
May 18, 2011 | 35.77 | 36.21 | 35.73 | 36.19 | 11,387,970 | +0.36(+1.00%) |
May 17, 2011 | 35.70 | 35.94 | 35.54 | 35.83 | 11,489,333 | +0.07(+0.20%) |
May 16, 2011 | 36.05 | 36.08 | 35.72 | 35.76 | 13,396,415 | -0.52(-1.42%) |
May 13, 2011 | 36.35 | 36.58 | 36.04 | 36.27 | 9,640,064 | -0.05(-0.14%) |
May 12, 2011 | 36.27 | 36.48 | 35.77 | 36.33 | 14,964,058 | +0.05(+0.14%) |
May 11, 2011 | 36.79 | 37.20 | 35.92 | 36.27 | 44,032,320 | -2.09(-5.44%) |
May 10, 2011 | 37.78 | 38.55 | 37.66 | 38.36 | 14,325,452 | +0.71(+1.88%) |
May 09, 2011 | 37.85 | 37.87 | 37.50 | 37.66 | 7,220,185 | +0.04(+0.09%) |
May 06, 2011 | 37.83 | 38.00 | 37.44 | 37.62 | 8,941,396 | +0.32(+0.87%) |
May 05, 2011 | 37.14 | 37.79 | 37.08 | 37.30 | 9,450,309 | +0.06(+0.16%) |
May 04, 2011 | 37.52 | 37.78 | 36.96 | 37.24 | 8,566,741 | -0.39(-1.04%) |
May 03, 2011 | 37.79 | 38.07 | 37.47 | 37.63 | 7,106,178 | -0.17(-0.46%) |