Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.80 | 37.20 | 36.48 | 37.14 | 3,258,320 | +0.01(+0.02%) |
Jul 28, 2011 | 37.08 | 37.49 | 36.73 | 37.13 | 3,879,537 | +0.04(+0.10%) |
Jul 27, 2011 | 37.95 | 38.04 | 37.06 | 37.09 | 2,949,109 | -1.07(-2.81%) |
Jul 26, 2011 | 38.05 | 38.30 | 37.85 | 38.16 | 2,983,568 | +0.09(+0.22%) |
Jul 25, 2011 | 38.01 | 38.32 | 37.90 | 38.08 | 4,313,526 | -0.36(-0.93%) |
Jul 22, 2011 | 38.49 | 38.50 | 38.39 | 38.44 | 1,949,718 | +0.19(+0.49%) |
Jul 21, 2011 | 38.15 | 38.47 | 38.15 | 38.25 | 2,257,837 | +0.30(+0.80%) |
Jul 20, 2011 | 37.82 | 38.01 | 37.60 | 37.94 | 2,479,416 | +0.27(+0.73%) |
Jul 19, 2011 | 37.30 | 37.69 | 37.17 | 37.67 | 2,240,560 | +0.60(+1.61%) |
Jul 18, 2011 | 37.23 | 37.29 | 36.75 | 37.07 | 2,091,398 | -0.26(-0.70%) |
Jul 15, 2011 | 37.07 | 37.34 | 36.82 | 37.34 | 2,508,534 | +0.41(+1.10%) |
Jul 14, 2011 | 37.37 | 37.42 | 36.76 | 36.93 | 2,820,140 | -0.35(-0.93%) |
Jul 13, 2011 | 37.75 | 37.84 | 37.24 | 37.28 | 3,046,773 | -0.37(-0.99%) |
Jul 12, 2011 | 37.40 | 38.17 | 37.33 | 37.65 | 3,416,222 | +0.13(+0.34%) |
Jul 11, 2011 | 37.64 | 37.83 | 37.43 | 37.52 | 3,087,871 | -0.66(-1.74%) |
Jul 08, 2011 | 37.80 | 38.19 | 37.69 | 38.18 | 3,214,962 | -0.05(-0.13%) |
Jul 07, 2011 | 38.04 | 38.32 | 37.99 | 38.23 | 2,516,273 | +0.47(+1.26%) |
Jul 06, 2011 | 37.37 | 37.81 | 37.32 | 37.76 | 2,720,574 | +0.28(+0.75%) |
Jul 05, 2011 | 37.30 | 37.59 | 37.01 | 37.48 | 2,783,121 | +0.29(+0.77%) |
Jul 01, 2011 | 36.67 | 37.29 | 36.58 | 37.19 | 2,953,197 | +0.63(+1.71%) |
Jun 30, 2011 | 36.59 | 36.75 | 36.40 | 36.56 | 3,223,037 | +0.10(+0.27%) |
Jun 29, 2011 | 36.28 | 36.56 | 36.09 | 36.47 | 3,367,943 | +0.38(+1.05%) |
Jun 28, 2011 | 35.91 | 36.12 | 35.68 | 36.09 | 2,101,713 | +0.30(+0.83%) |
Jun 27, 2011 | 35.66 | 35.92 | 35.61 | 35.79 | 4,141,104 | +0.15(+0.43%) |
Jun 24, 2011 | 35.72 | 35.92 | 35.41 | 35.64 | 3,425,084 | +0.01(+0.02%) |
Jun 23, 2011 | 35.87 | 35.93 | 35.31 | 35.63 | 4,341,775 | -0.74(-2.02%) |
Jun 22, 2011 | 36.40 | 36.73 | 36.33 | 36.37 | 5,749,214 | -0.11(-0.30%) |
Jun 21, 2011 | 36.41 | 36.51 | 36.19 | 36.48 | 2,279,881 | +0.28(+0.78%) |
Jun 20, 2011 | 36.17 | 36.28 | 36.10 | 36.19 | 3,262,659 | +0.43(+1.21%) |
Jun 17, 2011 | 35.81 | 35.86 | 35.43 | 35.76 | 3,170,737 | +0.34(+0.95%) |
Jun 16, 2011 | 35.15 | 35.59 | 34.92 | 35.42 | 3,443,292 | +0.28(+0.79%) |
Jun 15, 2011 | 35.40 | 35.60 | 34.88 | 35.14 | 2,920,297 | -0.57(-1.60%) |
Jun 14, 2011 | 35.54 | 35.81 | 35.43 | 35.72 | 1,929,340 | +0.52(+1.49%) |
Jun 13, 2011 | 35.14 | 35.45 | 34.98 | 35.19 | 2,952,011 | +0.14(+0.41%) |
Jun 10, 2011 | 35.79 | 35.85 | 34.99 | 35.05 | 3,334,616 | -0.90(-2.52%) |
Jun 09, 2011 | 36.45 | 36.47 | 35.79 | 35.95 | 2,290,290 | -0.39(-1.08%) |
Jun 08, 2011 | 36.29 | 36.68 | 36.26 | 36.34 | 2,502,162 | -0.10(-0.28%) |
Jun 07, 2011 | 36.27 | 36.77 | 36.16 | 36.45 | 2,080,992 | +0.38(+1.05%) |
Jun 06, 2011 | 36.54 | 36.66 | 36.05 | 36.07 | 1,943,987 | -0.54(-1.47%) |
Jun 03, 2011 | 36.10 | 36.77 | 36.00 | 36.60 | 3,145,980 | +0.25(+0.70%) |
May 24, 2011 | 36.31 | 36.49 | 36.22 | 36.35 | 2,154,104 | +0.11(+0.30%) |
May 23, 2011 | 36.24 | 36.41 | 36.15 | 36.24 | 3,000,528 | -0.37(-1.02%) |
May 20, 2011 | 36.89 | 37.04 | 36.58 | 36.62 | 2,298,118 | -0.45(-1.22%) |
May 19, 2011 | 37.07 | 37.23 | 36.78 | 37.07 | 2,197,089 | +0.16(+0.42%) |
May 18, 2011 | 36.55 | 36.95 | 36.40 | 36.91 | 2,194,445 | +0.36(+0.97%) |
May 17, 2011 | 36.46 | 36.65 | 36.33 | 36.56 | 3,622,426 | -0.01(-0.03%) |
May 16, 2011 | 36.35 | 36.80 | 36.33 | 36.57 | 3,575,737 | +0.05(+0.15%) |
May 13, 2011 | 37.00 | 37.00 | 36.42 | 36.51 | 2,457,195 | -0.39(-1.06%) |
May 12, 2011 | 36.74 | 36.96 | 36.43 | 36.91 | 2,372,344 | +0.06(+0.16%) |
May 11, 2011 | 37.21 | 37.23 | 36.73 | 36.85 | 2,879,852 | -0.39(-1.05%) |
May 10, 2011 | 36.81 | 37.29 | 36.78 | 37.24 | 2,818,551 | +0.58(+1.58%) |
May 09, 2011 | 36.49 | 36.75 | 36.33 | 36.66 | 1,630,752 | +0.19(+0.51%) |
May 06, 2011 | 37.06 | 37.13 | 36.37 | 36.47 | 3,779,389 | -0.33(-0.89%) |
May 05, 2011 | 36.62 | 37.07 | 36.51 | 36.80 | 3,231,738 | -0.02(-0.07%) |
May 04, 2011 | 36.97 | 37.09 | 36.65 | 36.82 | 2,738,905 | -0.21(-0.57%) |
May 03, 2011 | 37.24 | 37.52 | 36.61 | 37.03 | 3,403,912 | -0.32(-0.86%) |