Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.27 | 38.76 | 38.02 | 38.27 | 1,040,920 | -0.77(-1.97%) |
Jul 28, 2011 | 38.66 | 39.90 | 38.55 | 39.04 | 1,703,590 | +1.02(+2.68%) |
Jul 27, 2011 | 38.49 | 38.54 | 37.62 | 38.02 | 1,456,535 | -0.89(-2.28%) |
Jul 26, 2011 | 39.16 | 39.28 | 38.58 | 38.90 | 752,956 | -0.13(-0.34%) |
Jul 25, 2011 | 38.73 | 39.42 | 38.51 | 39.04 | 849,845 | -0.07(-0.18%) |
Jul 22, 2011 | 39.21 | 39.27 | 39.09 | 39.11 | 575,488 | +0.32(+0.82%) |
Jul 21, 2011 | 38.97 | 39.26 | 38.43 | 38.79 | 1,369,750 | +0.13(+0.34%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.20 | 38.66 | 1,256,340 | -0.34(-0.86%) |
Jul 19, 2011 | 38.14 | 39.00 | 38.02 | 38.99 | 1,414,081 | +1.32(+3.50%) |
Jul 18, 2011 | 38.08 | 38.08 | 37.29 | 37.67 | 1,217,665 | -0.48(-1.25%) |
Jul 15, 2011 | 38.16 | 38.25 | 37.57 | 38.15 | 1,494,332 | +0.28(+0.75%) |
Jul 14, 2011 | 38.76 | 38.82 | 37.82 | 37.87 | 1,748,335 | -0.70(-1.81%) |
Jul 13, 2011 | 37.96 | 38.81 | 37.89 | 38.57 | 1,887,885 | +0.80(+2.11%) |
Jul 12, 2011 | 37.33 | 37.96 | 37.20 | 37.77 | 2,220,647 | +0.19(+0.52%) |
Jul 11, 2011 | 37.40 | 37.73 | 37.33 | 37.58 | 2,067,060 | -0.43(-1.12%) |
Jul 08, 2011 | 37.36 | 38.14 | 37.22 | 38.00 | 2,044,226 | -0.03(-0.07%) |
Jul 07, 2011 | 37.81 | 38.15 | 37.58 | 38.03 | 1,430,952 | +0.80(+2.14%) |
Jul 06, 2011 | 36.89 | 37.33 | 36.45 | 37.23 | 808,522 | +0.22(+0.60%) |
Jul 05, 2011 | 36.40 | 37.28 | 36.40 | 37.01 | 1,153,809 | +0.57(+1.56%) |
Jul 01, 2011 | 35.81 | 36.52 | 35.52 | 36.44 | 1,007,251 | +0.57(+1.58%) |
Jun 30, 2011 | 35.57 | 36.05 | 35.55 | 35.87 | 1,177,793 | +0.38(+1.07%) |
Jun 29, 2011 | 34.59 | 35.69 | 34.32 | 35.49 | 1,331,643 | +1.09(+3.17%) |
Jun 28, 2011 | 33.38 | 34.43 | 33.38 | 34.40 | 825,546 | +1.28(+3.88%) |
Jun 27, 2011 | 33.09 | 33.41 | 32.77 | 33.12 | 1,020,229 | -0.17(-0.51%) |
Jun 24, 2011 | 33.47 | 33.68 | 33.00 | 33.29 | 3,064,933 | -0.22(-0.66%) |
Jun 23, 2011 | 33.00 | 33.60 | 32.56 | 33.51 | 1,225,258 | -0.08(-0.24%) |
Jun 22, 2011 | 33.39 | 34.15 | 33.31 | 33.59 | 1,259,277 | +0.14(+0.42%) |
Jun 21, 2011 | 32.54 | 33.70 | 32.49 | 33.45 | 1,504,014 | +1.12(+3.48%) |
Jun 20, 2011 | 32.42 | 32.61 | 32.27 | 32.32 | 1,601,868 | +0.38(+1.19%) |
Jun 17, 2011 | 32.21 | 32.58 | 31.87 | 31.94 | 2,030,980 | +0.17(+0.53%) |
Jun 16, 2011 | 32.22 | 32.38 | 31.41 | 31.77 | 1,064,865 | -0.49(-1.51%) |
Jun 15, 2011 | 32.21 | 33.13 | 31.99 | 32.26 | 1,399,127 | -0.29(-0.90%) |
Jun 14, 2011 | 32.12 | 32.87 | 32.12 | 32.55 | 1,606,425 | +0.87(+2.76%) |
Jun 13, 2011 | 32.81 | 33.32 | 31.48 | 31.68 | 1,652,469 | -1.13(-3.44%) |
Jun 10, 2011 | 33.60 | 33.69 | 32.78 | 32.81 | 5,102,337 | -1.13(-3.34%) |
Jun 09, 2011 | 33.64 | 34.00 | 33.25 | 33.94 | 1,604,651 | +0.44(+1.32%) |
Jun 08, 2011 | 33.28 | 33.86 | 33.10 | 33.50 | 1,224,787 | +0.21(+0.64%) |
Jun 07, 2011 | 33.36 | 33.82 | 33.06 | 33.29 | 1,323,744 | +0.18(+0.55%) |
Jun 06, 2011 | 34.25 | 34.31 | 32.99 | 33.11 | 1,030,952 | -1.14(-3.34%) |
Jun 03, 2011 | 33.64 | 34.68 | 33.54 | 34.25 | 1,586,208 | -0.36(-1.03%) |
May 24, 2011 | 34.91 | 35.64 | 34.45 | 34.61 | 1,518,540 | -0.26(-0.76%) |
May 23, 2011 | 35.10 | 35.19 | 34.51 | 34.87 | 943,742 | -1.03(-2.87%) |
May 20, 2011 | 35.38 | 36.21 | 34.92 | 35.90 | 1,225,041 | +0.40(+1.13%) |
May 19, 2011 | 36.16 | 36.38 | 35.00 | 35.50 | 1,785,693 | -0.46(-1.29%) |
May 18, 2011 | 35.28 | 36.15 | 35.15 | 35.97 | 1,711,717 | +0.90(+2.55%) |
May 17, 2011 | 34.74 | 35.38 | 34.46 | 35.07 | 1,725,803 | +0.19(+0.54%) |
May 16, 2011 | 35.12 | 36.10 | 34.78 | 34.88 | 1,271,188 | -0.56(-1.58%) |
May 13, 2011 | 34.54 | 35.63 | 34.29 | 35.44 | 2,023,986 | +1.01(+2.93%) |
May 12, 2011 | 34.12 | 34.76 | 33.67 | 34.43 | 1,361,629 | +0.15(+0.45%) |
May 11, 2011 | 35.38 | 35.61 | 34.20 | 34.28 | 1,497,420 | -1.07(-3.03%) |
May 10, 2011 | 34.68 | 35.56 | 34.44 | 35.35 | 1,141,319 | +0.67(+1.95%) |
May 09, 2011 | 34.59 | 34.95 | 34.41 | 34.67 | 1,550,547 | +0.30(+0.89%) |
May 06, 2011 | 34.72 | 35.69 | 34.11 | 34.37 | 1,637,293 | +0.05(+0.14%) |
May 05, 2011 | 34.35 | 35.14 | 34.00 | 34.32 | 1,321,994 | -0.80(-2.27%) |
May 04, 2011 | 36.04 | 36.08 | 34.79 | 35.12 | 1,664,852 | -0.91(-2.53%) |
May 03, 2011 | 37.05 | 37.05 | 35.82 | 36.03 | 1,566,952 | -1.20(-3.22%) |