Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.77 | 32.38 | 31.62 | 32.21 | 2,664,285 | +0.19(+0.59%) |
Jul 28, 2011 | 32.27 | 32.64 | 32.02 | 32.02 | 1,861,218 | -0.16(-0.49%) |
Jul 27, 2011 | 32.56 | 32.62 | 32.15 | 32.18 | 2,561,760 | -0.53(-1.62%) |
Jul 26, 2011 | 32.76 | 32.90 | 32.51 | 32.71 | 1,621,134 | +0.02(+0.07%) |
Jul 25, 2011 | 32.74 | 32.86 | 32.56 | 32.69 | 2,408,228 | -0.25(-0.76%) |
Jul 22, 2011 | 32.78 | 33.00 | 32.48 | 32.94 | 3,458,708 | +0.05(+0.15%) |
Jul 21, 2011 | 31.77 | 32.91 | 31.57 | 32.89 | 4,201,188 | +1.19(+3.76%) |
Jul 20, 2011 | 31.49 | 32.72 | 31.35 | 31.70 | 4,949,611 | +0.39(+1.26%) |
Jul 19, 2011 | 31.24 | 31.45 | 30.83 | 31.31 | 5,001,609 | +0.18(+0.58%) |
Jul 18, 2011 | 31.63 | 31.68 | 31.00 | 31.13 | 3,510,711 | -0.65(-2.03%) |
Jul 15, 2011 | 31.99 | 32.10 | 31.44 | 31.77 | 2,430,704 | -0.11(-0.34%) |
Jul 14, 2011 | 32.60 | 32.70 | 31.79 | 31.88 | 2,715,733 | -0.65(-1.99%) |
Jul 13, 2011 | 32.59 | 33.00 | 32.51 | 32.53 | 1,506,769 | +0.02(+0.07%) |
Jul 12, 2011 | 32.12 | 32.88 | 32.12 | 32.51 | 1,969,219 | +0.24(+0.73%) |
Jul 11, 2011 | 32.57 | 32.63 | 32.03 | 32.27 | 2,550,782 | -0.64(-1.94%) |
Jul 08, 2011 | 33.04 | 33.15 | 32.78 | 32.91 | 2,103,884 | -0.52(-1.57%) |
Jul 07, 2011 | 33.22 | 33.70 | 33.18 | 33.43 | 2,117,374 | +0.43(+1.30%) |
Jul 06, 2011 | 32.75 | 33.12 | 32.60 | 33.00 | 2,330,792 | +0.16(+0.50%) |
Jul 05, 2011 | 33.29 | 33.30 | 32.78 | 32.84 | 1,756,852 | -0.52(-1.57%) |
Jul 01, 2011 | 33.00 | 33.46 | 32.89 | 33.36 | 2,036,619 | +0.39(+1.17%) |
Jun 30, 2011 | 33.24 | 33.24 | 32.73 | 32.97 | 2,296,306 | -0.13(-0.39%) |
Jun 29, 2011 | 32.61 | 33.22 | 32.53 | 33.10 | 3,182,761 | +0.63(+1.94%) |
Jun 28, 2011 | 32.58 | 32.66 | 32.25 | 32.47 | 1,563,173 | -0.01(-0.04%) |
Jun 27, 2011 | 32.33 | 32.76 | 32.26 | 32.48 | 1,740,630 | +0.22(+0.67%) |
Jun 24, 2011 | 32.63 | 32.80 | 31.98 | 32.27 | 6,842,220 | -0.38(-1.16%) |
Jun 23, 2011 | 32.80 | 32.88 | 32.43 | 32.65 | 2,367,114 | -0.52(-1.58%) |
Jun 22, 2011 | 33.38 | 33.55 | 33.14 | 33.17 | 1,780,773 | -0.42(-1.26%) |
Jun 21, 2011 | 33.53 | 33.68 | 33.39 | 33.60 | 1,427,458 | +0.19(+0.58%) |
Jun 20, 2011 | 33.40 | 33.55 | 33.35 | 33.40 | 1,473,779 | -0.16(-0.49%) |
Jun 17, 2011 | 33.62 | 33.69 | 33.25 | 33.57 | 3,255,015 | +0.32(+0.95%) |
Jun 16, 2011 | 33.29 | 33.65 | 33.14 | 33.25 | 2,745,428 | -0.01(-0.02%) |
Jun 15, 2011 | 33.79 | 33.82 | 33.15 | 33.26 | 3,372,988 | -0.77(-2.28%) |
Jun 14, 2011 | 34.21 | 34.44 | 33.98 | 34.03 | 1,766,007 | +0.10(+0.30%) |
Jun 13, 2011 | 33.62 | 34.03 | 33.48 | 33.93 | 2,025,850 | +0.38(+1.14%) |
Jun 10, 2011 | 33.76 | 33.86 | 33.19 | 33.55 | 1,913,142 | -0.42(-1.24%) |
Jun 09, 2011 | 33.42 | 34.08 | 33.25 | 33.97 | 1,811,331 | +0.67(+2.03%) |
Jun 08, 2011 | 33.36 | 33.65 | 33.20 | 33.29 | 1,860,796 | -0.06(-0.19%) |
Jun 07, 2011 | 33.64 | 33.78 | 33.35 | 33.36 | 1,584,329 | -0.21(-0.62%) |
Jun 06, 2011 | 33.72 | 33.78 | 33.40 | 33.57 | 1,769,758 | -0.11(-0.34%) |
Jun 03, 2011 | 33.48 | 34.04 | 33.47 | 33.68 | 1,816,332 | -0.98(-2.84%) |
May 24, 2011 | 34.64 | 34.79 | 34.10 | 34.66 | 2,133,678 | +0.06(+0.16%) |
May 23, 2011 | 34.51 | 34.75 | 34.45 | 34.61 | 1,675,896 | -0.29(-0.82%) |
May 20, 2011 | 35.16 | 35.31 | 34.86 | 34.89 | 1,604,745 | -0.36(-1.03%) |
May 19, 2011 | 35.43 | 35.48 | 35.15 | 35.26 | 1,467,300 | -0.04(-0.10%) |
May 18, 2011 | 34.99 | 35.32 | 34.84 | 35.29 | 1,395,611 | +0.32(+0.92%) |
May 17, 2011 | 34.50 | 35.04 | 34.35 | 34.97 | 1,626,171 | +0.29(+0.84%) |
May 16, 2011 | 34.33 | 34.81 | 34.26 | 34.68 | 2,067,086 | +0.28(+0.81%) |
May 13, 2011 | 34.93 | 34.93 | 34.23 | 34.40 | 2,155,647 | -0.41(-1.19%) |
May 12, 2011 | 34.45 | 34.83 | 34.24 | 34.81 | 2,093,823 | +0.28(+0.81%) |
May 11, 2011 | 35.09 | 35.17 | 34.51 | 34.54 | 1,960,634 | -0.61(-1.72%) |
May 10, 2011 | 34.58 | 35.19 | 34.53 | 35.14 | 2,853,519 | +0.55(+1.59%) |
May 09, 2011 | 34.49 | 34.62 | 34.29 | 34.59 | 2,008,221 | +0.06(+0.17%) |
May 06, 2011 | 34.95 | 35.08 | 34.45 | 34.54 | 2,381,842 | -0.14(-0.41%) |
May 05, 2011 | 34.89 | 35.08 | 34.64 | 34.68 | 2,667,106 | -0.38(-1.08%) |
May 04, 2011 | 35.25 | 35.31 | 34.77 | 35.06 | 2,663,123 | -0.15(-0.43%) |
May 03, 2011 | 34.98 | 35.29 | 34.84 | 35.21 | 2,350,751 | +0.15(+0.43%) |