Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.03 | 34.79 | 33.67 | 34.40 | 2,910,449 | +0.06(+0.17%) |
Jul 28, 2011 | 34.91 | 35.11 | 34.29 | 34.34 | 3,121,142 | -0.56(-1.60%) |
Jul 27, 2011 | 36.21 | 36.33 | 34.84 | 34.90 | 3,995,688 | -1.67(-4.57%) |
Jul 26, 2011 | 36.48 | 36.77 | 36.22 | 36.57 | 1,859,511 | +0.09(+0.25%) |
Jul 25, 2011 | 36.64 | 36.96 | 36.37 | 36.48 | 2,357,161 | -0.59(-1.59%) |
Jul 22, 2011 | 36.81 | 37.59 | 36.50 | 37.07 | 2,728,076 | +0.87(+2.40%) |
Jul 21, 2011 | 35.94 | 36.43 | 35.50 | 36.20 | 3,605,387 | +0.33(+0.92%) |
Jul 20, 2011 | 36.27 | 36.29 | 35.46 | 35.87 | 2,984,313 | -0.46(-1.27%) |
Jul 19, 2011 | 35.59 | 36.57 | 35.58 | 36.33 | 4,378,236 | +1.00(+2.83%) |
Jul 18, 2011 | 36.03 | 36.04 | 34.99 | 35.33 | 3,074,650 | -0.82(-2.27%) |
Jul 15, 2011 | 36.53 | 36.80 | 35.82 | 36.15 | 2,663,416 | -0.20(-0.55%) |
Jul 14, 2011 | 37.43 | 37.69 | 36.24 | 36.35 | 2,917,955 | -0.91(-2.44%) |
Jul 13, 2011 | 37.54 | 38.21 | 37.20 | 37.26 | 2,475,418 | +0.03(+0.08%) |
Jul 12, 2011 | 39.03 | 39.19 | 37.14 | 37.23 | 3,825,904 | -1.76(-4.51%) |
Jul 11, 2011 | 39.73 | 39.91 | 38.91 | 38.99 | 2,373,495 | -1.13(-2.82%) |
Jul 08, 2011 | 39.90 | 40.24 | 39.73 | 40.12 | 2,257,593 | -0.27(-0.67%) |
Jul 07, 2011 | 39.57 | 40.45 | 39.55 | 40.39 | 2,627,087 | +1.02(+2.59%) |
Jul 06, 2011 | 38.92 | 39.43 | 38.69 | 39.37 | 2,238,355 | +0.50(+1.29%) |
Jul 05, 2011 | 38.83 | 38.93 | 38.44 | 38.87 | 2,222,084 | +0.17(+0.44%) |
Jul 01, 2011 | 38.60 | 38.89 | 38.44 | 38.70 | 3,290,774 | +0.10(+0.26%) |
Jun 30, 2011 | 38.76 | 39.15 | 38.49 | 38.60 | 2,808,447 | +0.06(+0.16%) |
Jun 29, 2011 | 38.26 | 38.72 | 37.59 | 38.54 | 4,308,987 | +0.36(+0.94%) |
Jun 28, 2011 | 37.46 | 38.24 | 37.41 | 38.18 | 3,463,526 | +0.75(+2.00%) |
Jun 27, 2011 | 36.79 | 37.72 | 36.50 | 37.43 | 2,693,089 | +0.74(+2.02%) |
Jun 24, 2011 | 37.35 | 37.35 | 36.32 | 36.69 | 4,203,888 | -0.48(-1.29%) |
Jun 23, 2011 | 36.05 | 37.23 | 35.87 | 37.17 | 3,687,767 | +0.70(+1.92%) |
Jun 22, 2011 | 36.66 | 36.79 | 36.01 | 36.47 | 2,966,868 | -0.57(-1.54%) |
Jun 21, 2011 | 35.88 | 37.11 | 35.75 | 37.04 | 4,803,928 | +1.34(+3.75%) |
Jun 20, 2011 | 35.69 | 35.91 | 35.53 | 35.70 | 3,395,233 | +0.02(+0.04%) |
Jun 17, 2011 | 36.74 | 36.90 | 35.65 | 35.69 | 4,274,398 | -0.75(-2.07%) |
Jun 16, 2011 | 36.63 | 36.85 | 36.00 | 36.44 | 2,379,663 | -0.13(-0.36%) |
Jun 15, 2011 | 37.46 | 37.57 | 36.34 | 36.57 | 5,115,403 | -1.35(-3.56%) |
Jun 14, 2011 | 37.88 | 38.22 | 37.84 | 37.92 | 2,028,914 | +0.36(+0.96%) |
Jun 13, 2011 | 37.99 | 38.27 | 37.48 | 37.56 | 3,437,777 | -0.34(-0.90%) |
Jun 10, 2011 | 37.97 | 38.22 | 37.61 | 37.90 | 2,996,813 | -0.18(-0.47%) |
Jun 09, 2011 | 38.41 | 38.42 | 37.97 | 38.08 | 3,628,116 | -0.16(-0.42%) |
Jun 08, 2011 | 39.50 | 39.50 | 37.65 | 38.24 | 6,155,120 | -1.30(-3.29%) |
Jun 07, 2011 | 39.92 | 40.17 | 39.39 | 39.54 | 4,456,684 | -0.74(-1.84%) |
Jun 06, 2011 | 40.71 | 40.80 | 40.19 | 40.28 | 1,939,151 | -0.56(-1.37%) |
Jun 03, 2011 | 40.93 | 41.09 | 40.54 | 40.84 | 2,271,567 | -1.25(-2.97%) |
May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3,800,905 | -0.18(-0.43%) |
May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 4,938,498 | -0.08(-0.19%) |
May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 6,938,486 | -2.04(-4.60%) |
May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 2,440,727 | +0.11(+0.25%) |
May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 2,460,951 | +0.79(+1.82%) |
May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3,167,099 | -0.90(-2.03%) |
May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 2,114,526 | -1.18(-2.59%) |
May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3,268,619 | -0.42(-0.91%) |
May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3,020,298 | +0.79(+1.75%) |
May 11, 2011 | 45.06 | 45.49 | 44.52 | 45.20 | 2,384,142 | +0.05(+0.11%) |
May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 2,126,482 | +0.86(+1.94%) |
May 09, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 1,196,737 | -0.02(-0.05%) |
May 06, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 2,853,741 | +0.88(+2.03%) |
May 05, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 2,726,644 | -0.32(-0.73%) |
May 04, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 1,447,100 | -0.47(-1.06%) |
May 03, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 1,258,163 | -0.44(-0.99%) |