Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.12 | 33.59 | 33.03 | 33.53 | 43,122,888 | +0.15(+0.44%) |
Jul 28, 2011 | 33.48 | 33.65 | 33.26 | 33.38 | 24,448,632 | +0.03(+0.10%) |
Jul 27, 2011 | 33.74 | 33.77 | 33.24 | 33.35 | 23,383,330 | -0.53(-1.58%) |
Jul 26, 2011 | 33.93 | 34.04 | 33.72 | 33.88 | 29,644,170 | +0.15(+0.43%) |
Jul 25, 2011 | 33.54 | 33.85 | 33.46 | 33.74 | 25,675,706 | -0.04(-0.12%) |
Jul 22, 2011 | 33.81 | 33.88 | 33.72 | 33.78 | 25,671,682 | +0.03(+0.08%) |
Jul 21, 2011 | 33.44 | 33.83 | 33.36 | 33.75 | 17,699,490 | +0.46(+1.40%) |
Jul 20, 2011 | 33.37 | 33.42 | 33.23 | 33.28 | 19,665,780 | +0.07(+0.21%) |
Jul 19, 2011 | 32.99 | 33.26 | 32.88 | 33.21 | 21,446,258 | +0.47(+1.44%) |
Jul 18, 2011 | 32.81 | 32.87 | 32.53 | 32.74 | 25,861,896 | -0.37(-1.13%) |
Jul 15, 2011 | 33.24 | 33.25 | 32.93 | 33.12 | 34,545,460 | +0.19(+0.57%) |
Jul 14, 2011 | 33.44 | 33.45 | 32.83 | 32.93 | 38,750,852 | -0.30(-0.90%) |
Jul 13, 2011 | 33.03 | 33.52 | 32.94 | 33.23 | 33,047,452 | +0.49(+1.50%) |
Jul 12, 2011 | 32.85 | 33.03 | 32.69 | 32.74 | 21,908,244 | -0.29(-0.88%) |
Jul 11, 2011 | 33.35 | 33.44 | 32.99 | 33.03 | 42,380,304 | -0.97(-2.86%) |
Jul 08, 2011 | 33.99 | 34.00 | 33.67 | 34.00 | 24,485,464 | -0.35(-1.03%) |
Jul 07, 2011 | 34.28 | 34.45 | 34.24 | 34.35 | 19,970,812 | +0.41(+1.21%) |
Jul 06, 2011 | 33.94 | 33.98 | 33.73 | 33.94 | 25,883,662 | -0.09(-0.27%) |
Jul 05, 2011 | 34.18 | 34.21 | 33.99 | 34.03 | 21,923,706 | -0.09(-0.26%) |
Jul 01, 2011 | 33.72 | 34.20 | 33.68 | 34.12 | 21,105,304 | +0.39(+1.15%) |
Jun 30, 2011 | 33.53 | 33.76 | 33.45 | 33.74 | 35,095,720 | +0.38(+1.14%) |
Jun 29, 2011 | 33.16 | 33.44 | 33.01 | 33.35 | 31,406,596 | +0.28(+0.84%) |
Jun 28, 2011 | 32.73 | 33.10 | 32.63 | 33.08 | 20,462,862 | +0.42(+1.30%) |
Jun 27, 2011 | 32.38 | 32.77 | 32.32 | 32.65 | 21,009,008 | +0.29(+0.90%) |
Jun 24, 2011 | 32.59 | 32.62 | 32.31 | 32.36 | 18,299,256 | +0.00(+0.00%) |
Jun 23, 2011 | 32.08 | 32.39 | 31.88 | 32.36 | 28,307,014 | -0.17(-0.51%) |
Jun 22, 2011 | 32.54 | 32.80 | 32.49 | 32.53 | 28,029,560 | -0.26(-0.78%) |
Jun 21, 2011 | 32.49 | 32.84 | 32.47 | 32.78 | 24,787,412 | +0.56(+1.74%) |
Jun 20, 2011 | 32.19 | 32.28 | 32.17 | 32.22 | 17,458,656 | -0.09(-0.28%) |
Jun 17, 2011 | 32.47 | 32.48 | 32.21 | 32.31 | 39,261,284 | +0.06(+0.17%) |
Jun 16, 2011 | 32.33 | 32.50 | 31.99 | 32.26 | 25,387,510 | -0.26(-0.79%) |
Jun 15, 2011 | 32.73 | 32.92 | 32.44 | 32.51 | 35,610,876 | -0.65(-1.97%) |
Jun 14, 2011 | 33.11 | 33.31 | 33.10 | 33.17 | 19,971,032 | +0.46(+1.42%) |
Jun 13, 2011 | 32.90 | 32.96 | 32.59 | 32.70 | 20,270,900 | -0.06(-0.18%) |
Jun 10, 2011 | 33.08 | 33.10 | 32.67 | 32.76 | 25,030,184 | -0.69(-2.06%) |
Jun 09, 2011 | 33.27 | 33.57 | 33.17 | 33.45 | 30,940,078 | +0.19(+0.56%) |
Jun 08, 2011 | 33.40 | 33.46 | 33.17 | 33.26 | 20,358,006 | -0.22(-0.64%) |
Jun 07, 2011 | 33.65 | 33.77 | 33.47 | 33.48 | 20,654,174 | +0.26(+0.79%) |
Jun 06, 2011 | 33.64 | 33.64 | 33.16 | 33.21 | 19,824,616 | -0.45(-1.34%) |
Jun 03, 2011 | 33.50 | 33.85 | 33.48 | 33.67 | 29,762,942 | +0.97(+2.96%) |
May 24, 2011 | 32.72 | 32.82 | 32.58 | 32.70 | 29,141,538 | +0.27(+0.85%) |
May 23, 2011 | 32.33 | 32.47 | 32.22 | 32.42 | 29,862,060 | -0.68(-2.04%) |
May 20, 2011 | 33.25 | 33.30 | 32.94 | 33.10 | 27,586,090 | -0.26(-0.78%) |
May 19, 2011 | 33.53 | 33.49 | 33.15 | 33.36 | 21,453,540 | -0.17(-0.50%) |
May 18, 2011 | 33.26 | 33.59 | 33.12 | 33.53 | 13,370,804 | +0.48(+1.45%) |
May 17, 2011 | 32.73 | 33.05 | 32.61 | 33.05 | 31,038,076 | +0.15(+0.46%) |
May 16, 2011 | 32.78 | 33.26 | 32.76 | 32.90 | 23,118,228 | -0.01(-0.02%) |
May 13, 2011 | 33.49 | 33.54 | 32.71 | 32.90 | 57,151,668 | -0.67(-2.00%) |
May 12, 2011 | 33.29 | 33.70 | 33.12 | 33.58 | 36,682,872 | +0.00(+0.00%) |
May 11, 2011 | 34.03 | 34.03 | 33.37 | 33.58 | 33,632,080 | -0.62(-1.83%) |
May 10, 2011 | 34.00 | 34.27 | 33.95 | 34.20 | 32,797,750 | +0.29(+0.86%) |
May 09, 2011 | 33.82 | 33.98 | 33.61 | 33.91 | 20,576,762 | +0.09(+0.27%) |
May 06, 2011 | 33.87 | 34.21 | 33.58 | 33.82 | 40,874,696 | +0.45(+1.35%) |
May 05, 2011 | 33.45 | 33.69 | 33.10 | 33.37 | 48,713,504 | -0.35(-1.05%) |
May 04, 2011 | 34.23 | 34.23 | 33.55 | 33.72 | 51,261,940 | -0.62(-1.80%) |
May 03, 2011 | 34.56 | 34.60 | 34.09 | 34.34 | 41,097,392 | -0.71(-2.04%) |