Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.56 | 36.10 | 35.46 | 35.99 | 63,395,108 | +0.15(+0.43%) |
Jul 28, 2011 | 35.98 | 36.11 | 35.71 | 35.84 | 58,554,640 | +0.03(+0.09%) |
Jul 27, 2011 | 36.32 | 36.32 | 35.72 | 35.81 | 71,307,160 | -0.64(-1.76%) |
Jul 26, 2011 | 36.55 | 36.66 | 36.33 | 36.45 | 38,114,164 | +0.12(+0.34%) |
Jul 25, 2011 | 36.17 | 36.47 | 36.09 | 36.33 | 42,547,880 | -0.08(-0.21%) |
Jul 22, 2011 | 36.44 | 36.50 | 36.34 | 36.40 | 41,824,468 | -0.02(-0.06%) |
Jul 21, 2011 | 36.04 | 36.50 | 35.93 | 36.43 | 60,141,156 | +0.57(+1.60%) |
Jul 20, 2011 | 35.93 | 35.98 | 35.76 | 35.85 | 38,750,060 | +0.11(+0.30%) |
Jul 19, 2011 | 35.52 | 35.78 | 35.42 | 35.75 | 48,972,644 | +0.51(+1.45%) |
Jul 18, 2011 | 35.32 | 35.39 | 34.99 | 35.23 | 60,851,592 | -0.41(-1.16%) |
Jul 15, 2011 | 35.77 | 35.78 | 35.42 | 35.65 | 46,038,972 | +0.22(+0.63%) |
Jul 14, 2011 | 36.00 | 36.04 | 35.35 | 35.42 | 69,740,056 | -0.38(-1.07%) |
Jul 13, 2011 | 35.56 | 36.11 | 35.47 | 35.81 | 77,790,312 | +0.57(+1.63%) |
Jul 12, 2011 | 35.33 | 35.60 | 35.20 | 35.23 | 61,476,236 | -0.36(-1.01%) |
Jul 11, 2011 | 35.98 | 36.04 | 35.54 | 35.59 | 76,177,504 | -1.02(-2.80%) |
Jul 08, 2011 | 36.62 | 36.68 | 36.25 | 36.62 | 65,801,856 | -0.42(-1.13%) |
Jul 07, 2011 | 36.95 | 37.15 | 36.88 | 37.04 | 64,848,012 | +0.50(+1.38%) |
Jul 06, 2011 | 36.62 | 36.69 | 36.37 | 36.53 | 73,455,848 | -0.24(-0.66%) |
Jul 05, 2011 | 36.88 | 36.92 | 36.66 | 36.78 | 67,246,672 | -0.02(-0.04%) |
Jul 01, 2011 | 36.35 | 36.89 | 35.72 | 36.79 | 58,425,144 | +0.43(+1.18%) |
Jun 30, 2011 | 36.17 | 36.38 | 36.06 | 36.37 | 60,458,040 | +0.39(+1.08%) |
Jun 29, 2011 | 35.74 | 36.05 | 35.52 | 35.98 | 72,370,304 | +0.33(+0.92%) |
Jun 28, 2011 | 35.20 | 35.65 | 35.10 | 35.65 | 59,685,464 | +0.48(+1.37%) |
Jun 27, 2011 | 34.75 | 35.24 | 34.69 | 35.17 | 69,968,464 | +0.40(+1.16%) |
Jun 24, 2011 | 35.05 | 35.07 | 34.69 | 34.76 | 57,889,116 | -0.06(-0.18%) |
Jun 23, 2011 | 34.40 | 34.84 | 34.20 | 34.82 | 83,192,248 | -0.05(-0.13%) |
Jun 22, 2011 | 34.96 | 35.20 | 34.83 | 34.87 | 53,116,216 | -0.35(-1.00%) |
Jun 21, 2011 | 34.89 | 35.26 | 34.82 | 35.22 | 64,148,816 | +0.64(+1.84%) |
Jun 20, 2011 | 34.53 | 34.63 | 34.51 | 34.58 | 52,914,620 | -0.05(-0.15%) |
Jun 17, 2011 | 34.85 | 34.86 | 34.56 | 34.64 | 80,998,552 | +0.05(+0.13%) |
Jun 16, 2011 | 34.64 | 34.90 | 34.32 | 34.59 | 87,363,288 | -0.26(-0.76%) |
Jun 15, 2011 | 35.16 | 35.34 | 34.77 | 34.86 | 88,428,744 | -0.76(-2.14%) |
Jun 14, 2011 | 35.57 | 35.76 | 35.53 | 35.62 | 61,332,368 | +0.53(+1.51%) |
Jun 13, 2011 | 35.32 | 35.41 | 34.98 | 35.09 | 49,805,188 | -0.06(-0.17%) |
Jun 10, 2011 | 35.53 | 35.53 | 35.08 | 35.15 | 81,895,944 | -0.78(-2.17%) |
Jun 09, 2011 | 35.63 | 36.04 | 35.53 | 35.93 | 53,963,960 | +0.28(+0.79%) |
Jun 08, 2011 | 35.78 | 35.88 | 35.54 | 35.65 | 84,419,424 | -0.26(-0.72%) |
Jun 07, 2011 | 36.09 | 36.20 | 35.89 | 35.91 | 76,737,392 | +0.28(+0.79%) |
Jun 06, 2011 | 36.17 | 36.17 | 35.58 | 35.63 | 68,052,520 | -0.58(-1.61%) |
Jun 03, 2011 | 35.97 | 36.40 | 35.95 | 36.21 | 56,788,612 | +1.00(+2.84%) |
May 24, 2011 | 35.18 | 35.32 | 35.07 | 35.21 | 61,605,220 | +0.35(+1.00%) |
May 23, 2011 | 34.74 | 34.95 | 34.62 | 34.86 | 79,046,760 | -0.74(-2.08%) |
May 20, 2011 | 35.81 | 35.84 | 35.42 | 35.60 | 79,504,496 | -0.29(-0.80%) |
May 19, 2011 | 36.04 | 36.08 | 35.69 | 35.89 | 50,035,128 | -0.23(-0.65%) |
May 18, 2011 | 35.79 | 36.19 | 35.64 | 36.13 | 65,377,060 | +0.57(+1.62%) |
May 17, 2011 | 35.23 | 35.57 | 35.10 | 35.55 | 79,474,000 | +0.11(+0.32%) |
May 16, 2011 | 35.37 | 35.87 | 35.31 | 35.44 | 95,725,088 | -0.05(-0.15%) |
May 13, 2011 | 36.11 | 36.19 | 35.26 | 35.49 | 109,995,216 | -0.79(-2.19%) |
May 12, 2011 | 35.88 | 36.35 | 35.66 | 36.29 | 93,635,792 | +0.11(+0.29%) |
May 11, 2011 | 36.73 | 36.75 | 35.95 | 36.18 | 109,899,784 | -0.82(-2.21%) |
May 10, 2011 | 36.66 | 37.00 | 36.63 | 37.00 | 72,720,224 | +0.43(+1.18%) |
May 09, 2011 | 36.49 | 36.66 | 36.25 | 36.56 | 63,945,548 | +0.07(+0.19%) |
May 06, 2011 | 36.59 | 36.96 | 36.22 | 36.50 | 122,532,640 | +0.47(+1.30%) |
May 05, 2011 | 36.08 | 36.38 | 35.76 | 36.03 | 105,523,864 | -0.35(-0.96%) |
May 04, 2011 | 36.84 | 36.87 | 36.21 | 36.38 | 109,646,296 | -0.61(-1.65%) |
May 03, 2011 | 37.31 | 37.33 | 36.75 | 36.98 | 111,317,384 | -0.84(-2.23%) |