Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.41 | 34.09 | 32.41 | 33.49 | 7,279,574 | +0.62(+1.89%) |
Jul 28, 2011 | 32.63 | 33.29 | 32.56 | 32.87 | 4,922,562 | +0.62(+1.91%) |
Jul 27, 2011 | 32.89 | 33.00 | 32.05 | 32.25 | 3,742,468 | -0.76(-2.31%) |
Jul 26, 2011 | 33.07 | 33.24 | 32.76 | 33.02 | 2,800,497 | +0.04(+0.11%) |
Jul 25, 2011 | 32.92 | 33.21 | 32.62 | 32.98 | 3,668,430 | -0.11(-0.32%) |
Jul 22, 2011 | 33.09 | 33.26 | 33.01 | 33.09 | 2,324,957 | -0.11(-0.35%) |
Jul 21, 2011 | 33.26 | 33.36 | 33.01 | 33.20 | 3,864,293 | +0.14(+0.42%) |
Jul 20, 2011 | 33.59 | 33.63 | 33.05 | 33.06 | 2,767,830 | -0.45(-1.35%) |
Jul 19, 2011 | 33.22 | 33.58 | 33.13 | 33.51 | 2,644,226 | +0.40(+1.21%) |
Jul 18, 2011 | 33.70 | 33.82 | 33.03 | 33.11 | 3,184,928 | -0.75(-2.23%) |
Jul 15, 2011 | 33.63 | 33.95 | 33.29 | 33.87 | 3,821,998 | +0.37(+1.09%) |
Jul 14, 2011 | 33.67 | 33.67 | 33.29 | 33.50 | 2,646,428 | -0.02(-0.07%) |
Jul 13, 2011 | 33.60 | 33.97 | 33.45 | 33.52 | 1,812,130 | +0.05(+0.14%) |
Jul 12, 2011 | 33.38 | 33.89 | 33.16 | 33.48 | 3,163,625 | +0.22(+0.66%) |
Jul 11, 2011 | 33.71 | 33.91 | 33.12 | 33.26 | 3,502,047 | -0.85(-2.48%) |
Jul 08, 2011 | 34.23 | 34.29 | 33.85 | 34.10 | 3,448,767 | -0.52(-1.50%) |
Jul 07, 2011 | 34.53 | 34.74 | 34.38 | 34.62 | 2,518,619 | +0.31(+0.89%) |
Jul 06, 2011 | 34.30 | 34.43 | 34.16 | 34.32 | 1,705,036 | -0.04(-0.12%) |
Jul 05, 2011 | 34.18 | 34.51 | 33.84 | 34.36 | 2,818,096 | -0.00(-0.01%) |
Jul 01, 2011 | 33.59 | 34.43 | 33.59 | 34.36 | 2,828,078 | +0.59(+1.76%) |
Jun 30, 2011 | 33.35 | 33.95 | 33.22 | 33.77 | 3,806,860 | +0.41(+1.24%) |
Jun 29, 2011 | 32.93 | 33.38 | 32.75 | 33.35 | 2,797,449 | +0.47(+1.42%) |
Jun 28, 2011 | 32.60 | 33.02 | 32.39 | 32.89 | 2,176,898 | +0.34(+1.06%) |
Jun 27, 2011 | 32.69 | 32.85 | 32.17 | 32.54 | 2,597,147 | +0.09(+0.29%) |
Jun 24, 2011 | 32.32 | 32.50 | 31.94 | 32.45 | 3,065,460 | +0.10(+0.30%) |
Jun 23, 2011 | 32.28 | 32.53 | 31.79 | 32.35 | 4,143,858 | -0.23(-0.70%) |
Jun 22, 2011 | 32.69 | 33.00 | 32.44 | 32.58 | 3,441,479 | -0.17(-0.52%) |
Jun 21, 2011 | 32.40 | 32.86 | 32.19 | 32.75 | 3,390,601 | +0.45(+1.39%) |
Jun 20, 2011 | 32.22 | 32.37 | 31.45 | 32.30 | 2,900,027 | +0.12(+0.37%) |
Jun 17, 2011 | 32.14 | 32.28 | 31.87 | 32.18 | 5,333,166 | +0.33(+1.04%) |
Jun 16, 2011 | 31.34 | 32.01 | 31.27 | 31.85 | 4,599,606 | +0.61(+1.95%) |
Jun 15, 2011 | 31.26 | 31.62 | 31.09 | 31.24 | 4,113,300 | -0.42(-1.32%) |
Jun 14, 2011 | 31.65 | 31.90 | 31.44 | 31.66 | 3,856,303 | +0.32(+1.01%) |
Jun 13, 2011 | 31.12 | 31.49 | 30.92 | 31.34 | 4,649,751 | +0.43(+1.40%) |
Jun 10, 2011 | 31.23 | 31.30 | 30.76 | 30.91 | 4,450,884 | +0.23(+0.76%) |
Jun 09, 2011 | 30.38 | 30.83 | 30.19 | 30.67 | 3,882,699 | +0.46(+1.53%) |
Jun 08, 2011 | 30.59 | 30.91 | 30.08 | 30.21 | 4,953,222 | -0.43(-1.41%) |
Jun 07, 2011 | 30.91 | 31.16 | 30.62 | 30.64 | 3,613,271 | -0.02(-0.06%) |
Jun 06, 2011 | 31.17 | 31.36 | 30.61 | 30.66 | 6,002,062 | -0.68(-2.18%) |
Jun 03, 2011 | 31.67 | 31.83 | 31.33 | 31.34 | 4,090,411 | -2.08(-6.21%) |
May 24, 2011 | 34.08 | 34.11 | 33.36 | 33.42 | 5,972,290 | -0.60(-1.78%) |
May 23, 2011 | 33.97 | 34.12 | 33.78 | 34.03 | 3,145,583 | -0.35(-1.01%) |
May 20, 2011 | 34.41 | 34.56 | 34.23 | 34.37 | 3,010,956 | -0.12(-0.36%) |
May 19, 2011 | 34.31 | 34.50 | 34.10 | 34.50 | 2,920,780 | +0.25(+0.73%) |
May 18, 2011 | 34.06 | 34.31 | 33.93 | 34.24 | 2,616,580 | +0.23(+0.68%) |
May 17, 2011 | 34.20 | 34.51 | 33.76 | 34.01 | 2,818,955 | -0.37(-1.07%) |
May 16, 2011 | 33.85 | 34.69 | 33.76 | 34.38 | 4,875,405 | +0.47(+1.38%) |
May 13, 2011 | 34.29 | 34.39 | 33.52 | 33.91 | 4,403,977 | -0.38(-1.10%) |
May 12, 2011 | 34.10 | 34.35 | 33.74 | 34.29 | 3,310,261 | +0.07(+0.20%) |
May 11, 2011 | 34.49 | 34.67 | 34.05 | 34.22 | 4,766,541 | -0.20(-0.59%) |
May 10, 2011 | 34.16 | 34.43 | 33.87 | 34.42 | 2,870,957 | +0.44(+1.28%) |
May 09, 2011 | 33.72 | 34.25 | 33.37 | 33.99 | 3,290,244 | +0.39(+1.17%) |
May 06, 2011 | 33.27 | 33.94 | 33.27 | 33.59 | 6,861,331 | +0.64(+1.94%) |
May 05, 2011 | 32.97 | 33.13 | 32.76 | 32.95 | 3,682,546 | -0.14(-0.42%) |
May 04, 2011 | 33.54 | 33.61 | 32.92 | 33.09 | 4,346,003 | -0.52(-1.54%) |
May 03, 2011 | 34.14 | 34.33 | 33.34 | 33.61 | 4,129,003 | -0.62(-1.82%) |