Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.45 | 34.29 | 33.30 | 33.63 | 14,523,042 | -0.36(-1.07%) |
Jul 28, 2011 | 34.36 | 34.53 | 33.80 | 34.00 | 17,858,606 | -0.55(-1.61%) |
Jul 27, 2011 | 35.31 | 35.73 | 34.28 | 34.55 | 21,326,190 | -2.48(-6.70%) |
Jul 26, 2011 | 37.74 | 37.74 | 36.96 | 37.03 | 8,274,439 | -0.84(-2.23%) |
Jul 25, 2011 | 37.41 | 38.13 | 37.26 | 37.87 | 5,471,198 | +0.12(+0.33%) |
Jul 22, 2011 | 38.29 | 38.37 | 37.65 | 37.75 | 8,829,502 | -0.60(-1.55%) |
Jul 21, 2011 | 38.39 | 38.74 | 38.15 | 38.35 | 6,354,061 | +0.16(+0.41%) |
Jul 20, 2011 | 38.33 | 38.34 | 37.86 | 38.19 | 4,866,903 | +0.18(+0.49%) |
Jul 19, 2011 | 37.67 | 38.10 | 37.66 | 38.00 | 6,007,216 | +0.42(+1.11%) |
Jul 18, 2011 | 37.93 | 37.93 | 37.39 | 37.59 | 5,337,112 | -0.35(-0.92%) |
Jul 15, 2011 | 38.26 | 38.26 | 37.46 | 37.94 | 7,626,476 | -0.16(-0.41%) |
Jul 14, 2011 | 38.48 | 38.58 | 37.85 | 38.09 | 7,705,074 | -0.32(-0.82%) |
Jul 13, 2011 | 38.70 | 38.91 | 38.27 | 38.41 | 6,347,153 | -0.08(-0.21%) |
Jul 12, 2011 | 38.56 | 38.67 | 38.32 | 38.49 | 7,031,811 | -0.12(-0.32%) |
Jul 11, 2011 | 38.63 | 38.84 | 38.50 | 38.61 | 6,448,126 | -0.57(-1.45%) |
Jul 08, 2011 | 39.37 | 39.51 | 38.98 | 39.18 | 8,810,150 | -0.66(-1.65%) |
Jul 07, 2011 | 39.92 | 40.06 | 39.61 | 39.84 | 5,837,619 | +0.35(+0.89%) |
Jul 06, 2011 | 39.16 | 39.63 | 39.03 | 39.49 | 7,480,077 | +0.33(+0.84%) |
Jul 05, 2011 | 39.47 | 39.48 | 39.04 | 39.16 | 8,517,756 | +0.05(+0.12%) |
Jul 01, 2011 | 38.28 | 39.20 | 38.15 | 39.11 | 6,258,504 | +0.58(+1.49%) |
Jun 30, 2011 | 37.74 | 38.55 | 37.74 | 38.54 | 8,294,711 | +0.90(+2.40%) |
Jun 29, 2011 | 37.72 | 37.84 | 37.44 | 37.63 | 6,215,287 | +0.10(+0.27%) |
Jun 28, 2011 | 37.01 | 37.53 | 36.72 | 37.53 | 7,733,955 | +0.62(+1.69%) |
Jun 27, 2011 | 36.76 | 37.11 | 36.48 | 36.91 | 6,077,620 | +0.21(+0.56%) |
Jun 24, 2011 | 36.96 | 37.17 | 36.61 | 36.70 | 6,648,839 | -0.25(-0.69%) |
Jun 23, 2011 | 35.90 | 36.98 | 35.90 | 36.96 | 8,285,176 | +0.37(+1.01%) |
Jun 22, 2011 | 36.71 | 36.98 | 36.56 | 36.59 | 5,095,157 | -0.36(-0.96%) |
Jun 21, 2011 | 36.42 | 37.00 | 36.42 | 36.94 | 7,601,543 | +0.75(+2.06%) |
Jun 20, 2011 | 36.10 | 36.30 | 36.05 | 36.20 | 6,571,187 | +0.53(+1.48%) |
Jun 17, 2011 | 36.06 | 36.33 | 35.54 | 35.67 | 10,470,271 | -0.30(-0.84%) |
Jun 16, 2011 | 35.60 | 36.03 | 35.44 | 35.97 | 8,817,723 | +0.42(+1.20%) |
Jun 15, 2011 | 35.69 | 36.15 | 35.49 | 35.54 | 10,050,227 | -0.53(-1.48%) |
Jun 14, 2011 | 35.48 | 36.26 | 35.47 | 36.08 | 8,647,268 | +0.99(+2.83%) |
Jun 13, 2011 | 35.26 | 35.52 | 34.94 | 35.09 | 6,356,243 | -0.11(-0.31%) |
Jun 10, 2011 | 35.32 | 35.42 | 34.92 | 35.19 | 7,696,192 | -0.22(-0.62%) |
Jun 09, 2011 | 35.23 | 35.65 | 35.12 | 35.41 | 6,710,202 | +0.18(+0.51%) |
Jun 08, 2011 | 35.15 | 35.48 | 34.94 | 35.24 | 9,338,049 | -0.01(-0.02%) |
Jun 07, 2011 | 35.37 | 35.52 | 35.19 | 35.24 | 6,592,123 | +0.06(+0.18%) |
Jun 06, 2011 | 35.00 | 35.38 | 35.00 | 35.18 | 6,538,257 | +0.09(+0.25%) |
Jun 03, 2011 | 35.03 | 35.34 | 34.83 | 35.09 | 8,829,733 | -1.46(-3.99%) |
May 24, 2011 | 37.09 | 37.13 | 36.45 | 36.55 | 7,955,023 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.17 | 36.46 | 36.93 | 7,717,947 | -0.13(-0.35%) |
May 20, 2011 | 37.41 | 37.45 | 36.78 | 37.06 | 8,868,516 | -0.36(-0.95%) |
May 19, 2011 | 37.37 | 37.68 | 36.93 | 37.41 | 8,938,474 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.15 | 35.95 | 37.04 | 11,090,453 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.52 | 36.02 | 36.19 | 11,306,431 | -0.25(-0.68%) |
May 16, 2011 | 36.61 | 36.80 | 36.38 | 36.43 | 8,579,518 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.39 | 36.67 | 12,120,280 | -0.49(-1.31%) |
May 12, 2011 | 37.07 | 37.37 | 36.65 | 37.16 | 9,531,767 | -0.17(-0.46%) |
May 11, 2011 | 37.85 | 37.86 | 37.26 | 37.33 | 9,972,171 | -0.37(-0.97%) |
May 10, 2011 | 38.48 | 38.48 | 37.68 | 37.70 | 11,323,526 | -0.55(-1.44%) |
May 09, 2011 | 38.01 | 38.46 | 37.52 | 38.25 | 6,396,561 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,941,754 | +0.43(+1.14%) |
May 05, 2011 | 37.86 | 38.18 | 37.16 | 37.47 | 11,846,923 | -0.55(-1.45%) |
May 04, 2011 | 38.73 | 39.09 | 37.92 | 38.02 | 13,145,078 | -0.71(-1.85%) |
May 03, 2011 | 40.08 | 40.17 | 38.65 | 38.73 | 19,062,142 | -2.67(-6.45%) |