Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.52 | 35.57 | 34.45 | 35.04 | 8,186,382 | +0.19(+0.55%) |
Jul 28, 2011 | 34.89 | 35.26 | 34.73 | 34.85 | 8,659,344 | +0.04(+0.10%) |
Jul 27, 2011 | 35.62 | 35.78 | 34.77 | 34.82 | 7,873,523 | -1.08(-3.00%) |
Jul 26, 2011 | 35.91 | 36.33 | 35.67 | 35.89 | 5,275,794 | -0.07(-0.18%) |
Jul 25, 2011 | 35.72 | 36.11 | 35.63 | 35.96 | 4,753,807 | -0.43(-1.18%) |
Jul 22, 2011 | 36.78 | 36.90 | 36.33 | 36.39 | 4,496,193 | -0.41(-1.12%) |
Jul 21, 2011 | 36.31 | 37.14 | 36.31 | 36.80 | 6,813,654 | +0.78(+2.17%) |
Jul 20, 2011 | 36.12 | 36.37 | 35.86 | 36.02 | 6,146,201 | +0.19(+0.53%) |
Jul 19, 2011 | 35.90 | 36.07 | 35.44 | 35.83 | 6,843,739 | +0.13(+0.35%) |
Jul 18, 2011 | 36.00 | 36.17 | 35.31 | 35.70 | 6,564,077 | -0.59(-1.61%) |
Jul 15, 2011 | 36.60 | 36.67 | 35.89 | 36.28 | 6,975,909 | -0.08(-0.21%) |
Jul 14, 2011 | 36.95 | 37.18 | 36.25 | 36.36 | 6,192,293 | -0.35(-0.94%) |
Jul 13, 2011 | 37.06 | 37.49 | 36.64 | 36.71 | 6,079,126 | -0.07(-0.19%) |
Jul 12, 2011 | 36.77 | 37.62 | 36.74 | 36.78 | 6,042,416 | -0.33(-0.90%) |
Jul 11, 2011 | 37.78 | 38.08 | 37.01 | 37.11 | 6,850,459 | -1.33(-3.46%) |
Jul 08, 2011 | 38.17 | 38.53 | 37.90 | 38.45 | 6,380,994 | -0.53(-1.35%) |
Jul 07, 2011 | 38.61 | 39.00 | 38.51 | 38.97 | 5,289,128 | +0.78(+2.03%) |
Jul 06, 2011 | 38.04 | 38.32 | 37.69 | 38.20 | 4,974,120 | -0.13(-0.33%) |
Jul 05, 2011 | 38.23 | 38.54 | 37.92 | 38.32 | 5,252,653 | -0.36(-0.93%) |
Jul 01, 2011 | 37.89 | 38.75 | 37.81 | 38.68 | 5,045,425 | +0.70(+1.86%) |
Jun 30, 2011 | 37.83 | 38.11 | 37.59 | 37.97 | 4,930,941 | +0.32(+0.84%) |
Jun 29, 2011 | 37.18 | 37.73 | 37.13 | 37.66 | 5,529,552 | +0.63(+1.71%) |
Jun 28, 2011 | 36.52 | 37.07 | 36.42 | 37.03 | 6,535,736 | +0.72(+1.97%) |
Jun 27, 2011 | 35.78 | 36.37 | 35.66 | 36.31 | 5,577,608 | +0.65(+1.83%) |
Jun 24, 2011 | 36.03 | 36.09 | 35.24 | 35.66 | 6,558,107 | -0.41(-1.14%) |
Jun 23, 2011 | 35.45 | 36.12 | 35.00 | 36.07 | 7,103,850 | +0.02(+0.07%) |
Jun 22, 2011 | 36.15 | 36.60 | 35.99 | 36.05 | 4,292,561 | -0.33(-0.92%) |
Jun 21, 2011 | 35.69 | 36.42 | 35.69 | 36.38 | 4,631,582 | +0.76(+2.13%) |
Jun 20, 2011 | 35.69 | 35.70 | 35.48 | 35.62 | 4,619,383 | +0.27(+0.78%) |
Jun 17, 2011 | 35.18 | 35.52 | 35.07 | 35.35 | 7,299,638 | +0.52(+1.49%) |
Jun 16, 2011 | 34.58 | 35.17 | 34.43 | 34.83 | 5,256,707 | +0.33(+0.95%) |
Jun 15, 2011 | 35.59 | 35.74 | 34.27 | 34.50 | 9,585,707 | -1.55(-4.29%) |
Jun 14, 2011 | 35.97 | 36.47 | 35.69 | 36.05 | 4,709,392 | +0.43(+1.21%) |
Jun 13, 2011 | 35.51 | 35.68 | 35.13 | 35.62 | 4,376,526 | +0.36(+1.02%) |
Jun 10, 2011 | 35.70 | 35.74 | 34.95 | 35.26 | 5,979,135 | -0.65(-1.81%) |
Jun 09, 2011 | 35.77 | 36.12 | 35.54 | 35.91 | 4,665,089 | +0.44(+1.23%) |
Jun 08, 2011 | 35.73 | 35.89 | 35.16 | 35.47 | 6,142,074 | -0.10(-0.27%) |
Jun 07, 2011 | 35.81 | 36.03 | 35.50 | 35.57 | 6,175,454 | +0.00(+0.00%) |
Jun 06, 2011 | 36.40 | 36.61 | 35.40 | 35.57 | 7,475,020 | -1.02(-2.78%) |
Jun 03, 2011 | 36.28 | 36.94 | 36.17 | 36.58 | 6,870,047 | -0.17(-0.45%) |
May 24, 2011 | 37.34 | 37.49 | 36.59 | 36.75 | 5,985,713 | -0.51(-1.36%) |
May 23, 2011 | 37.42 | 37.71 | 37.24 | 37.26 | 4,319,694 | -0.73(-1.92%) |
May 20, 2011 | 38.52 | 38.69 | 37.94 | 37.99 | 3,750,713 | -0.60(-1.56%) |
May 19, 2011 | 38.34 | 38.64 | 38.16 | 38.59 | 3,940,652 | +0.38(+0.98%) |
May 18, 2011 | 37.74 | 38.21 | 37.64 | 38.21 | 3,375,243 | +0.42(+1.12%) |
May 17, 2011 | 37.57 | 37.92 | 37.46 | 37.79 | 4,312,785 | +0.04(+0.11%) |
May 16, 2011 | 37.53 | 38.29 | 37.49 | 37.75 | 4,005,473 | +0.05(+0.13%) |
May 13, 2011 | 38.14 | 38.30 | 37.40 | 37.70 | 4,806,818 | -0.50(-1.30%) |
May 12, 2011 | 38.02 | 38.22 | 37.28 | 38.20 | 4,781,270 | +0.07(+0.19%) |
May 11, 2011 | 38.45 | 38.79 | 37.99 | 38.12 | 5,406,983 | -0.36(-0.95%) |
May 10, 2011 | 38.36 | 38.52 | 38.28 | 38.49 | 4,674,351 | +0.37(+0.97%) |
May 09, 2011 | 37.95 | 38.43 | 37.93 | 38.12 | 4,382,442 | +0.08(+0.20%) |
May 06, 2011 | 38.02 | 38.46 | 37.83 | 38.04 | 6,989,192 | +0.42(+1.13%) |
May 05, 2011 | 37.11 | 37.83 | 36.23 | 37.62 | 9,409,650 | +0.33(+0.90%) |
May 04, 2011 | 37.80 | 37.92 | 37.16 | 37.28 | 4,481,242 | -0.45(-1.19%) |
May 03, 2011 | 37.68 | 38.11 | 37.48 | 37.73 | 5,602,694 | -0.19(-0.50%) |