Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.61 | 34.45 | 33.45 | 33.79 | 14,456,637 | -0.36(-1.07%) |
Jul 28, 2011 | 34.52 | 34.69 | 33.95 | 34.15 | 17,776,952 | -0.56(-1.61%) |
Jul 27, 2011 | 35.47 | 35.89 | 34.43 | 34.71 | 21,228,678 | -2.49(-6.70%) |
Jul 26, 2011 | 37.91 | 37.92 | 37.13 | 37.20 | 8,236,605 | -0.85(-2.22%) |
Jul 25, 2011 | 37.59 | 38.30 | 37.43 | 38.05 | 5,446,182 | +0.12(+0.33%) |
Jul 22, 2011 | 38.47 | 38.55 | 37.83 | 37.92 | 8,789,131 | -0.60(-1.55%) |
Jul 21, 2011 | 38.57 | 38.91 | 38.32 | 38.52 | 6,325,008 | +0.16(+0.41%) |
Jul 20, 2011 | 38.50 | 38.52 | 38.03 | 38.36 | 4,844,650 | +0.19(+0.49%) |
Jul 19, 2011 | 37.84 | 38.27 | 37.83 | 38.18 | 5,979,749 | +0.42(+1.11%) |
Jul 18, 2011 | 38.10 | 38.10 | 37.57 | 37.76 | 5,312,709 | -0.35(-0.92%) |
Jul 15, 2011 | 38.43 | 38.43 | 37.63 | 38.11 | 7,591,605 | -0.16(-0.41%) |
Jul 14, 2011 | 38.65 | 38.76 | 38.03 | 38.27 | 7,669,843 | -0.32(-0.82%) |
Jul 13, 2011 | 38.87 | 39.09 | 38.44 | 38.58 | 6,318,131 | -0.08(-0.21%) |
Jul 12, 2011 | 38.74 | 38.85 | 38.49 | 38.67 | 6,999,659 | -0.12(-0.32%) |
Jul 11, 2011 | 38.80 | 39.02 | 38.68 | 38.79 | 6,418,643 | -0.57(-1.45%) |
Jul 08, 2011 | 39.55 | 39.69 | 39.16 | 39.36 | 8,769,866 | -0.66(-1.65%) |
Jul 07, 2011 | 40.11 | 40.24 | 39.80 | 40.02 | 5,810,927 | +0.35(+0.89%) |
Jul 06, 2011 | 39.34 | 39.81 | 39.21 | 39.67 | 7,445,876 | +0.33(+0.84%) |
Jul 05, 2011 | 39.65 | 39.66 | 39.22 | 39.34 | 8,478,810 | +0.05(+0.12%) |
Jul 01, 2011 | 38.46 | 39.38 | 38.33 | 39.29 | 6,229,888 | +0.58(+1.49%) |
Jun 30, 2011 | 37.92 | 38.73 | 37.92 | 38.72 | 8,256,785 | +0.91(+2.40%) |
Jun 29, 2011 | 37.90 | 38.01 | 37.61 | 37.81 | 6,186,869 | +0.10(+0.27%) |
Jun 28, 2011 | 37.18 | 37.70 | 36.89 | 37.70 | 7,698,592 | +0.63(+1.69%) |
Jun 27, 2011 | 36.93 | 37.28 | 36.65 | 37.08 | 6,049,831 | +0.21(+0.56%) |
Jun 24, 2011 | 37.13 | 37.34 | 36.78 | 36.87 | 6,618,438 | -0.25(-0.69%) |
Jun 23, 2011 | 36.07 | 37.15 | 36.07 | 37.13 | 8,247,293 | +0.37(+1.01%) |
Jun 22, 2011 | 36.88 | 37.15 | 36.73 | 36.75 | 5,071,860 | -0.36(-0.96%) |
Jun 21, 2011 | 36.59 | 37.17 | 36.59 | 37.11 | 7,566,786 | +0.75(+2.06%) |
Jun 20, 2011 | 36.26 | 36.46 | 36.22 | 36.36 | 6,541,141 | +0.53(+1.48%) |
Jun 17, 2011 | 36.22 | 36.50 | 35.70 | 35.83 | 10,422,397 | -0.30(-0.84%) |
Jun 16, 2011 | 35.76 | 36.20 | 35.60 | 36.13 | 8,777,406 | +0.43(+1.19%) |
Jun 15, 2011 | 35.85 | 36.31 | 35.65 | 35.71 | 10,004,274 | -0.54(-1.48%) |
Jun 14, 2011 | 35.65 | 36.42 | 35.63 | 36.24 | 8,607,729 | +1.00(+2.83%) |
Jun 13, 2011 | 35.43 | 35.69 | 35.10 | 35.25 | 6,327,180 | -0.11(-0.31%) |
Jun 10, 2011 | 35.49 | 35.58 | 35.08 | 35.36 | 7,661,002 | -0.22(-0.62%) |
Jun 09, 2011 | 35.39 | 35.82 | 35.28 | 35.58 | 6,679,520 | +0.18(+0.51%) |
Jun 08, 2011 | 35.31 | 35.65 | 35.10 | 35.40 | 9,295,353 | -0.01(-0.02%) |
Jun 07, 2011 | 35.53 | 35.68 | 35.36 | 35.40 | 6,561,982 | +0.06(+0.18%) |
Jun 06, 2011 | 35.16 | 35.54 | 35.16 | 35.34 | 6,508,362 | +0.09(+0.25%) |
Jun 03, 2011 | 35.19 | 35.50 | 34.99 | 35.25 | 8,789,360 | -1.47(-3.99%) |
May 24, 2011 | 37.26 | 37.30 | 36.62 | 36.72 | 7,918,650 | -0.38(-1.02%) |
May 23, 2011 | 36.75 | 37.35 | 36.62 | 37.10 | 7,682,658 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,966 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.85 | 37.10 | 37.59 | 8,897,604 | +0.37(+1.00%) |
May 18, 2011 | 36.35 | 37.32 | 36.11 | 37.21 | 11,039,744 | +0.86(+2.37%) |
May 17, 2011 | 36.49 | 36.69 | 36.19 | 36.35 | 11,254,734 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.97 | 36.55 | 36.60 | 8,540,289 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.53 | 36.56 | 36.84 | 12,064,862 | -0.49(-1.31%) |
May 12, 2011 | 37.24 | 37.55 | 36.82 | 37.33 | 9,488,184 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.03 | 37.43 | 37.50 | 9,926,575 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.85 | 37.87 | 11,271,751 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.69 | 38.43 | 6,367,314 | +0.36(+0.93%) |
May 06, 2011 | 38.38 | 38.64 | 37.89 | 38.07 | 9,896,297 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.33 | 37.64 | 11,792,755 | -0.55(-1.45%) |
May 04, 2011 | 38.91 | 39.27 | 38.10 | 38.19 | 13,084,974 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.35 | 38.83 | 38.91 | 18,974,984 | -2.68(-6.45%) |