Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.77 | 34.12 | 33.48 | 33.79 | 10,717,633 | -0.16(-0.48%) |
Jul 28, 2011 | 34.17 | 34.42 | 33.88 | 33.95 | 7,830,056 | -0.17(-0.50%) |
Jul 27, 2011 | 34.69 | 34.70 | 34.06 | 34.12 | 11,274,356 | -0.61(-1.74%) |
Jul 26, 2011 | 34.80 | 34.84 | 34.58 | 34.73 | 5,831,400 | -0.06(-0.17%) |
Jul 25, 2011 | 34.63 | 34.94 | 34.63 | 34.79 | 4,662,866 | -0.23(-0.66%) |
Jul 22, 2011 | 34.90 | 35.07 | 34.76 | 35.02 | 4,816,229 | +0.14(+0.39%) |
Jul 21, 2011 | 34.64 | 35.08 | 34.63 | 34.88 | 8,148,234 | +0.40(+1.16%) |
Jul 20, 2011 | 34.73 | 34.74 | 34.35 | 34.48 | 5,851,542 | -0.18(-0.52%) |
Jul 19, 2011 | 34.26 | 34.74 | 34.26 | 34.66 | 9,952,046 | +0.66(+1.93%) |
Jul 18, 2011 | 34.18 | 34.25 | 33.77 | 34.00 | 7,068,358 | -0.33(-0.97%) |
Jul 15, 2011 | 34.49 | 34.49 | 34.09 | 34.34 | 18,391,174 | +0.02(+0.05%) |
Jul 14, 2011 | 34.68 | 34.84 | 34.19 | 34.32 | 7,103,515 | -0.26(-0.76%) |
Jul 13, 2011 | 34.63 | 34.96 | 34.52 | 34.58 | 7,176,396 | +0.18(+0.52%) |
Jul 12, 2011 | 34.52 | 34.78 | 34.39 | 34.40 | 11,141,083 | -0.17(-0.49%) |
Jul 11, 2011 | 34.73 | 35.00 | 34.44 | 34.58 | 11,696,077 | -0.68(-1.93%) |
Jul 08, 2011 | 34.98 | 35.26 | 34.92 | 35.26 | 7,252,938 | -0.21(-0.60%) |
Jul 07, 2011 | 35.37 | 35.61 | 35.32 | 35.47 | 9,236,880 | +0.49(+1.39%) |
Jul 06, 2011 | 35.04 | 35.05 | 34.87 | 34.98 | 6,482,318 | -0.13(-0.36%) |
Jul 05, 2011 | 34.90 | 35.24 | 34.85 | 35.11 | 13,890,270 | +0.15(+0.44%) |
Jul 01, 2011 | 34.34 | 35.01 | 34.25 | 34.96 | 11,328,606 | +0.69(+2.01%) |
Jun 30, 2011 | 34.08 | 34.35 | 34.04 | 34.27 | 10,825,307 | +0.27(+0.80%) |
Jun 29, 2011 | 34.04 | 34.13 | 33.79 | 34.00 | 15,105,312 | +0.15(+0.45%) |
Jun 28, 2011 | 33.43 | 33.84 | 33.35 | 33.84 | 17,457,148 | +0.63(+1.90%) |
Jun 27, 2011 | 32.90 | 33.36 | 32.68 | 33.21 | 6,352,182 | +0.40(+1.22%) |
Jun 24, 2011 | 33.13 | 33.23 | 32.74 | 32.81 | 11,695,178 | -0.32(-0.98%) |
Jun 23, 2011 | 32.59 | 33.17 | 32.51 | 33.13 | 14,728,773 | +0.12(+0.36%) |
Jun 22, 2011 | 33.22 | 33.34 | 33.00 | 33.02 | 8,895,721 | -0.26(-0.77%) |
Jun 21, 2011 | 32.77 | 33.31 | 32.67 | 33.27 | 14,847,495 | +0.66(+2.04%) |
Jun 20, 2011 | 32.58 | 32.67 | 32.55 | 32.61 | 5,987,138 | +0.26(+0.82%) |
Jun 17, 2011 | 32.38 | 32.57 | 32.24 | 32.34 | 12,757,295 | +0.24(+0.75%) |
Jun 16, 2011 | 32.19 | 32.34 | 31.86 | 32.10 | 10,061,719 | -0.08(-0.24%) |
Jun 15, 2011 | 32.32 | 32.55 | 32.12 | 32.18 | 23,409,502 | -0.50(-1.53%) |
Jun 14, 2011 | 32.41 | 32.75 | 32.41 | 32.68 | 10,947,437 | +0.57(+1.77%) |
Jun 13, 2011 | 32.19 | 32.39 | 31.93 | 32.11 | 11,256,284 | -0.04(-0.13%) |
Jun 10, 2011 | 32.58 | 32.64 | 32.11 | 32.15 | 11,332,926 | -0.60(-1.84%) |
Jun 09, 2011 | 32.57 | 32.87 | 32.46 | 32.75 | 6,670,550 | +0.27(+0.84%) |
Jun 08, 2011 | 32.73 | 32.75 | 32.43 | 32.48 | 11,799,060 | -0.25(-0.78%) |
Jun 07, 2011 | 32.92 | 33.09 | 32.74 | 32.74 | 5,904,398 | +0.03(+0.10%) |
Jun 06, 2011 | 32.98 | 33.11 | 32.70 | 32.70 | 6,115,062 | -0.35(-1.05%) |
Jun 03, 2011 | 33.05 | 33.32 | 32.98 | 33.05 | 8,551,453 | -0.65(-1.94%) |
May 24, 2011 | 34.00 | 34.00 | 33.66 | 33.71 | 5,681,092 | -0.17(-0.50%) |
May 23, 2011 | 33.78 | 34.03 | 33.72 | 33.88 | 6,315,723 | -0.32(-0.94%) |
May 20, 2011 | 34.39 | 34.50 | 34.04 | 34.20 | 7,551,085 | -0.33(-0.96%) |
May 19, 2011 | 34.52 | 34.56 | 34.32 | 34.53 | 4,999,510 | +0.11(+0.32%) |
May 18, 2011 | 34.05 | 34.44 | 33.93 | 34.42 | 7,418,232 | +0.40(+1.17%) |
May 17, 2011 | 33.88 | 34.10 | 33.77 | 34.02 | 19,253,442 | +0.03(+0.10%) |
May 16, 2011 | 34.30 | 34.36 | 33.91 | 33.99 | 10,335,092 | -0.46(-1.33%) |
May 13, 2011 | 34.73 | 34.78 | 34.36 | 34.44 | 6,114,435 | -0.26(-0.76%) |
May 12, 2011 | 34.29 | 34.72 | 34.20 | 34.71 | 9,054,259 | +0.34(+0.99%) |
May 11, 2011 | 34.67 | 34.67 | 34.19 | 34.37 | 5,805,965 | -0.33(-0.95%) |
May 10, 2011 | 34.35 | 34.76 | 34.33 | 34.70 | 5,929,299 | +0.44(+1.29%) |
May 09, 2011 | 34.22 | 34.39 | 34.12 | 34.26 | 5,044,330 | +0.04(+0.12%) |
May 06, 2011 | 34.66 | 34.66 | 34.12 | 34.22 | 6,905,457 | +0.03(+0.07%) |
May 05, 2011 | 34.03 | 34.51 | 33.99 | 34.19 | 9,507,829 | -0.09(-0.27%) |
May 04, 2011 | 34.40 | 34.53 | 34.01 | 34.28 | 12,700,272 | -0.08(-0.22%) |
May 03, 2011 | 34.53 | 34.60 | 34.21 | 34.36 | 7,803,283 | -0.20(-0.57%) |