Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.62 | 32.12 | 31.39 | 31.67 | 7,453,835 | -0.34(-1.06%) |
Jul 28, 2011 | 34.61 | 34.78 | 31.12 | 32.01 | 13,274,901 | -0.24(-0.74%) |
Jul 27, 2011 | 32.88 | 33.16 | 32.20 | 32.25 | 4,085,482 | -0.76(-2.30%) |
Jul 26, 2011 | 33.28 | 33.31 | 32.95 | 33.01 | 2,591,799 | -0.35(-1.04%) |
Jul 25, 2011 | 33.34 | 33.55 | 33.12 | 33.36 | 3,418,201 | -0.14(-0.42%) |
Jul 22, 2011 | 32.98 | 33.70 | 32.72 | 33.50 | 6,760,730 | +1.04(+3.21%) |
Jul 21, 2011 | 32.86 | 32.99 | 31.10 | 32.46 | 20,515,874 | -2.06(-5.96%) |
Jul 20, 2011 | 34.66 | 34.66 | 34.37 | 34.52 | 1,444,784 | -0.08(-0.24%) |
Jul 19, 2011 | 34.22 | 34.62 | 34.08 | 34.60 | 2,064,762 | +0.54(+1.58%) |
Jul 18, 2011 | 34.04 | 34.47 | 33.67 | 34.06 | 2,128,660 | -0.65(-1.88%) |
Jul 15, 2011 | 35.02 | 35.02 | 34.51 | 34.71 | 1,493,960 | -0.19(-0.54%) |
Jul 14, 2011 | 35.12 | 35.54 | 34.85 | 34.90 | 1,698,912 | -0.08(-0.24%) |
Jul 13, 2011 | 35.14 | 35.37 | 34.89 | 34.99 | 1,060,766 | +0.03(+0.09%) |
Jul 12, 2011 | 34.95 | 35.42 | 34.89 | 34.95 | 2,036,992 | -0.02(-0.07%) |
Jul 11, 2011 | 34.97 | 35.26 | 34.81 | 34.98 | 1,754,383 | -0.28(-0.80%) |
Jul 08, 2011 | 35.28 | 35.36 | 35.02 | 35.26 | 1,825,439 | -0.33(-0.93%) |
Jul 07, 2011 | 35.85 | 35.94 | 35.42 | 35.59 | 1,604,233 | -0.03(-0.09%) |
Jul 06, 2011 | 34.88 | 35.77 | 34.79 | 35.62 | 3,000,552 | +0.67(+1.92%) |
Jul 05, 2011 | 34.74 | 35.02 | 34.66 | 34.95 | 1,585,484 | +0.13(+0.38%) |
Jul 01, 2011 | 34.20 | 34.83 | 34.04 | 34.82 | 3,657,954 | +0.60(+1.74%) |
Jun 30, 2011 | 34.13 | 34.44 | 34.09 | 34.23 | 2,460,341 | +0.26(+0.75%) |
Jun 29, 2011 | 34.39 | 34.40 | 33.95 | 33.97 | 3,412,716 | -0.26(-0.75%) |
Jun 28, 2011 | 33.64 | 34.27 | 33.64 | 34.23 | 2,143,302 | +0.62(+1.85%) |
Jun 27, 2011 | 33.04 | 33.76 | 32.90 | 33.61 | 3,210,980 | +0.42(+1.27%) |
Jun 24, 2011 | 34.10 | 34.18 | 33.11 | 33.18 | 3,572,969 | -0.97(-2.83%) |
Jun 23, 2011 | 33.98 | 34.21 | 33.41 | 34.15 | 2,895,897 | +0.07(+0.19%) |
Jun 22, 2011 | 34.37 | 34.44 | 34.07 | 34.09 | 1,775,074 | -0.29(-0.84%) |
Jun 21, 2011 | 34.23 | 34.49 | 34.20 | 34.37 | 1,974,600 | +0.16(+0.46%) |
Jun 20, 2011 | 34.19 | 34.23 | 34.08 | 34.22 | 1,435,917 | +0.32(+0.95%) |
Jun 17, 2011 | 34.12 | 34.28 | 33.85 | 33.90 | 2,431,112 | -0.05(-0.15%) |
Jun 16, 2011 | 33.99 | 33.99 | 33.46 | 33.94 | 2,993,606 | +0.02(+0.05%) |
Jun 15, 2011 | 33.94 | 34.25 | 33.82 | 33.93 | 2,675,246 | -0.17(-0.48%) |
Jun 14, 2011 | 33.96 | 34.19 | 33.75 | 34.09 | 2,580,364 | +0.36(+1.08%) |
Jun 13, 2011 | 34.00 | 34.06 | 33.68 | 33.73 | 2,186,917 | -0.26(-0.78%) |
Jun 10, 2011 | 34.28 | 34.28 | 33.75 | 33.99 | 3,569,562 | -0.35(-1.01%) |
Jun 09, 2011 | 33.87 | 34.47 | 33.71 | 34.34 | 3,022,262 | +0.47(+1.39%) |
Jun 08, 2011 | 33.70 | 33.91 | 33.56 | 33.87 | 3,006,810 | +0.05(+0.15%) |
Jun 07, 2011 | 33.60 | 33.92 | 33.27 | 33.82 | 3,188,234 | +0.38(+1.14%) |
Jun 06, 2011 | 33.25 | 33.56 | 33.22 | 33.44 | 2,113,350 | +0.08(+0.25%) |
Jun 03, 2011 | 33.28 | 33.48 | 33.19 | 33.36 | 2,367,973 | -0.46(-1.37%) |
May 24, 2011 | 34.19 | 34.19 | 33.81 | 33.82 | 2,461,713 | -0.36(-1.06%) |
May 23, 2011 | 34.01 | 34.29 | 33.82 | 34.18 | 2,623,240 | -0.20(-0.58%) |
May 20, 2011 | 34.52 | 34.53 | 34.30 | 34.38 | 2,016,539 | -0.10(-0.30%) |
May 19, 2011 | 34.67 | 34.74 | 34.30 | 34.49 | 3,215,540 | -0.01(-0.02%) |
May 18, 2011 | 34.63 | 34.63 | 34.38 | 34.49 | 3,403,908 | -0.16(-0.48%) |
May 17, 2011 | 34.68 | 34.70 | 34.09 | 34.66 | 3,017,526 | -0.19(-0.54%) |
May 16, 2011 | 34.55 | 35.00 | 34.46 | 34.85 | 2,312,291 | +0.19(+0.55%) |
May 13, 2011 | 34.95 | 35.04 | 34.46 | 34.66 | 1,640,898 | -0.33(-0.94%) |
May 12, 2011 | 34.63 | 35.03 | 34.44 | 34.99 | 2,533,228 | +0.19(+0.54%) |
May 11, 2011 | 34.89 | 35.04 | 34.61 | 34.80 | 2,393,525 | -0.08(-0.24%) |
May 10, 2011 | 34.84 | 34.97 | 34.59 | 34.88 | 2,517,141 | +0.07(+0.21%) |
May 09, 2011 | 34.17 | 35.01 | 34.11 | 34.81 | 2,834,393 | +0.62(+1.81%) |
May 06, 2011 | 34.06 | 34.50 | 34.05 | 34.19 | 2,259,321 | +0.36(+1.07%) |
May 05, 2011 | 33.48 | 34.12 | 33.30 | 33.83 | 2,867,318 | +0.22(+0.66%) |
May 04, 2011 | 33.88 | 33.89 | 33.50 | 33.60 | 3,328,264 | -0.32(-0.95%) |
May 03, 2011 | 33.94 | 34.28 | 33.64 | 33.93 | 2,819,633 | -0.02(-0.05%) |