Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.49 | 35.03 | 33.72 | 34.30 | 4,711,642 | -0.49(-1.42%) |
Jul 28, 2011 | 34.56 | 35.42 | 34.18 | 34.79 | 4,079,668 | +0.15(+0.42%) |
Jul 27, 2011 | 36.53 | 36.60 | 34.44 | 34.65 | 6,512,320 | -1.96(-5.36%) |
Jul 26, 2011 | 37.12 | 37.12 | 36.47 | 36.61 | 2,872,696 | -0.32(-0.86%) |
Jul 25, 2011 | 36.13 | 37.39 | 36.11 | 36.93 | 4,675,984 | +0.31(+0.83%) |
Jul 22, 2011 | 36.61 | 36.76 | 36.47 | 36.62 | 3,072,189 | -0.44(-1.18%) |
Jul 21, 2011 | 36.89 | 37.37 | 36.36 | 37.06 | 6,005,429 | +0.37(+1.02%) |
Jul 20, 2011 | 36.98 | 37.03 | 36.30 | 36.69 | 3,828,129 | +0.09(+0.25%) |
Jul 19, 2011 | 36.30 | 36.87 | 36.29 | 36.60 | 4,386,718 | +1.05(+2.97%) |
Jul 18, 2011 | 36.08 | 36.24 | 35.29 | 35.54 | 3,521,002 | -0.83(-2.27%) |
Jul 15, 2011 | 35.82 | 36.40 | 35.52 | 36.37 | 4,196,571 | +1.25(+3.56%) |
Jul 14, 2011 | 36.25 | 36.42 | 34.96 | 35.12 | 4,782,368 | -0.86(-2.39%) |
Jul 13, 2011 | 35.88 | 36.69 | 35.57 | 35.98 | 5,454,487 | +0.75(+2.13%) |
Jul 12, 2011 | 35.41 | 35.99 | 35.14 | 35.23 | 4,356,446 | -0.44(-1.24%) |
Jul 11, 2011 | 35.45 | 35.73 | 34.72 | 35.67 | 5,181,131 | -0.60(-1.64%) |
Jul 08, 2011 | 36.17 | 36.56 | 35.69 | 36.27 | 4,791,058 | -0.62(-1.69%) |
Jul 07, 2011 | 36.85 | 37.09 | 36.35 | 36.90 | 4,075,369 | +0.73(+2.01%) |
Jul 06, 2011 | 36.06 | 36.64 | 35.85 | 36.17 | 3,858,755 | -0.45(-1.23%) |
Jul 05, 2011 | 36.85 | 36.97 | 36.25 | 36.62 | 4,763,791 | +0.37(+1.01%) |
Jul 01, 2011 | 35.26 | 36.51 | 34.93 | 36.25 | 4,289,723 | +1.05(+2.98%) |
Jun 30, 2011 | 35.11 | 35.47 | 34.92 | 35.20 | 3,776,582 | +0.49(+1.42%) |
Jun 29, 2011 | 34.12 | 35.04 | 33.89 | 34.71 | 5,942,284 | +1.30(+3.90%) |
Jun 28, 2011 | 32.59 | 33.61 | 32.52 | 33.41 | 3,956,984 | +1.14(+3.55%) |
Jun 27, 2011 | 31.75 | 32.43 | 31.69 | 32.26 | 3,071,991 | +0.01(+0.02%) |
Jun 24, 2011 | 32.75 | 32.89 | 31.83 | 32.25 | 4,685,184 | -0.08(-0.24%) |
Jun 23, 2011 | 30.73 | 32.40 | 30.44 | 32.33 | 5,619,614 | +0.84(+2.67%) |
Jun 22, 2011 | 31.72 | 32.32 | 31.46 | 31.49 | 4,828,006 | -0.93(-2.87%) |
Jun 21, 2011 | 30.99 | 32.48 | 30.73 | 32.42 | 6,814,370 | +1.89(+6.20%) |
Jun 20, 2011 | 30.52 | 30.80 | 30.42 | 30.53 | 6,195,282 | -0.42(-1.37%) |
Jun 17, 2011 | 31.78 | 31.83 | 30.91 | 30.95 | 7,838,548 | +0.11(+0.36%) |
Jun 16, 2011 | 31.90 | 31.98 | 30.67 | 30.84 | 7,763,535 | -1.32(-4.10%) |
Jun 15, 2011 | 32.47 | 33.18 | 32.06 | 32.16 | 5,911,533 | -0.90(-2.73%) |
Jun 14, 2011 | 32.79 | 33.41 | 32.74 | 33.06 | 4,309,437 | +1.14(+3.56%) |
Jun 13, 2011 | 32.42 | 32.80 | 31.70 | 31.92 | 4,516,769 | +0.03(+0.11%) |
Jun 10, 2011 | 32.92 | 33.15 | 31.70 | 31.89 | 5,441,656 | -1.42(-4.26%) |
Jun 09, 2011 | 32.62 | 33.43 | 32.42 | 33.30 | 2,786,940 | +0.72(+2.21%) |
Jun 08, 2011 | 32.86 | 32.98 | 32.39 | 32.59 | 4,681,549 | -0.51(-1.55%) |
Jun 07, 2011 | 33.75 | 33.95 | 33.07 | 33.10 | 4,148,074 | -0.26(-0.78%) |
Jun 06, 2011 | 34.42 | 34.70 | 33.14 | 33.36 | 4,280,397 | -1.21(-3.51%) |
Jun 03, 2011 | 33.56 | 34.99 | 33.14 | 34.57 | 4,391,096 | +1.39(+4.19%) |
May 24, 2011 | 33.24 | 34.00 | 33.01 | 33.18 | 5,114,112 | +0.38(+1.15%) |
May 23, 2011 | 33.00 | 33.25 | 32.19 | 32.80 | 4,234,834 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.26 | 34.24 | 5,164,999 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,946 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.11 | 34.37 | 8,507,444 | +1.42(+4.32%) |
May 17, 2011 | 31.65 | 33.00 | 31.39 | 32.95 | 6,668,745 | +1.13(+3.55%) |
May 16, 2011 | 31.39 | 32.61 | 30.98 | 31.82 | 6,932,443 | +0.08(+0.24%) |
May 13, 2011 | 32.80 | 33.22 | 31.62 | 31.74 | 7,018,923 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.06 | 31.37 | 32.52 | 8,329,988 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,093,024 | -1.98(-5.75%) |
May 10, 2011 | 34.89 | 34.98 | 34.17 | 34.43 | 3,961,817 | -0.31(-0.91%) |
May 09, 2011 | 34.98 | 35.04 | 34.06 | 34.75 | 3,740,938 | +0.34(+0.99%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,383,406 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.39 | 33.58 | 33.83 | 8,620,087 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,833,366 | -0.84(-2.30%) |
May 03, 2011 | 37.00 | 37.25 | 35.93 | 36.31 | 5,082,380 | -1.01(-2.70%) |