Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.22 | 33.90 | 32.22 | 33.30 | 7,321,360 | +0.62(+1.89%) |
Jul 28, 2011 | 32.45 | 33.10 | 32.37 | 32.68 | 4,950,819 | +0.61(+1.91%) |
Jul 27, 2011 | 32.70 | 32.82 | 31.87 | 32.07 | 3,763,950 | -0.76(-2.31%) |
Jul 26, 2011 | 32.88 | 33.05 | 32.57 | 32.83 | 2,816,573 | +0.04(+0.11%) |
Jul 25, 2011 | 32.74 | 33.02 | 32.44 | 32.79 | 3,689,487 | -0.10(-0.32%) |
Jul 22, 2011 | 32.90 | 33.07 | 32.83 | 32.90 | 2,338,303 | -0.11(-0.35%) |
Jul 21, 2011 | 33.07 | 33.17 | 32.82 | 33.01 | 3,886,475 | +0.14(+0.42%) |
Jul 20, 2011 | 33.40 | 33.44 | 32.86 | 32.87 | 2,783,718 | -0.45(-1.35%) |
Jul 19, 2011 | 33.03 | 33.39 | 32.94 | 33.32 | 2,659,405 | +0.40(+1.21%) |
Jul 18, 2011 | 33.51 | 33.62 | 32.84 | 32.92 | 3,203,210 | -0.75(-2.23%) |
Jul 15, 2011 | 33.44 | 33.75 | 33.10 | 33.67 | 3,843,937 | +0.36(+1.09%) |
Jul 14, 2011 | 33.48 | 33.48 | 33.10 | 33.31 | 2,661,619 | -0.02(-0.07%) |
Jul 13, 2011 | 33.41 | 33.78 | 33.26 | 33.33 | 1,822,532 | +0.05(+0.14%) |
Jul 12, 2011 | 33.18 | 33.70 | 32.97 | 33.29 | 3,181,785 | +0.22(+0.66%) |
Jul 11, 2011 | 33.52 | 33.72 | 32.93 | 33.07 | 3,522,149 | -0.84(-2.48%) |
Jul 08, 2011 | 34.03 | 34.10 | 33.66 | 33.91 | 3,468,564 | -0.52(-1.50%) |
Jul 07, 2011 | 34.33 | 34.54 | 34.19 | 34.43 | 2,533,076 | +0.30(+0.89%) |
Jul 06, 2011 | 34.10 | 34.23 | 33.97 | 34.12 | 1,714,824 | -0.04(-0.12%) |
Jul 05, 2011 | 33.98 | 34.31 | 33.64 | 34.16 | 2,834,272 | -0.00(-0.01%) |
Jul 01, 2011 | 33.40 | 34.23 | 33.39 | 34.17 | 2,844,312 | +0.59(+1.76%) |
Jun 30, 2011 | 33.16 | 33.75 | 33.03 | 33.57 | 3,828,713 | +0.41(+1.24%) |
Jun 29, 2011 | 32.74 | 33.19 | 32.56 | 33.16 | 2,813,507 | +0.47(+1.42%) |
Jun 28, 2011 | 32.41 | 32.83 | 32.21 | 32.70 | 2,189,394 | +0.34(+1.06%) |
Jun 27, 2011 | 32.51 | 32.66 | 31.99 | 32.36 | 2,612,055 | +0.09(+0.29%) |
Jun 24, 2011 | 32.13 | 32.32 | 31.76 | 32.26 | 3,083,056 | +0.10(+0.30%) |
Jun 23, 2011 | 32.10 | 32.34 | 31.61 | 32.17 | 4,167,644 | -0.23(-0.70%) |
Jun 22, 2011 | 32.50 | 32.82 | 32.26 | 32.39 | 3,461,234 | -0.17(-0.52%) |
Jun 21, 2011 | 32.22 | 32.67 | 32.01 | 32.56 | 3,410,064 | +0.45(+1.39%) |
Jun 20, 2011 | 32.03 | 32.18 | 31.27 | 32.12 | 2,916,674 | +0.12(+0.37%) |
Jun 17, 2011 | 31.95 | 32.10 | 31.68 | 32.00 | 5,363,780 | +0.33(+1.04%) |
Jun 16, 2011 | 31.16 | 31.82 | 31.09 | 31.67 | 4,626,009 | +0.61(+1.95%) |
Jun 15, 2011 | 31.08 | 31.44 | 30.91 | 31.06 | 4,136,912 | -0.41(-1.32%) |
Jun 14, 2011 | 31.47 | 31.72 | 31.26 | 31.48 | 3,878,439 | +0.32(+1.01%) |
Jun 13, 2011 | 30.94 | 31.31 | 30.75 | 31.16 | 4,676,442 | +0.43(+1.40%) |
Jun 10, 2011 | 31.06 | 31.12 | 30.58 | 30.73 | 4,476,433 | +0.23(+0.76%) |
Jun 09, 2011 | 30.21 | 30.65 | 30.02 | 30.50 | 3,904,986 | +0.46(+1.53%) |
Jun 08, 2011 | 30.41 | 30.73 | 29.91 | 30.04 | 4,981,655 | -0.43(-1.41%) |
Jun 07, 2011 | 30.74 | 30.98 | 30.44 | 30.47 | 3,634,012 | -0.02(-0.06%) |
Jun 06, 2011 | 31.00 | 31.18 | 30.44 | 30.49 | 6,036,516 | -0.68(-2.18%) |
Jun 03, 2011 | 31.49 | 31.65 | 31.15 | 31.17 | 4,113,891 | -2.06(-6.21%) |
May 24, 2011 | 33.89 | 33.91 | 33.17 | 33.23 | 6,006,573 | -0.60(-1.78%) |
May 23, 2011 | 33.78 | 33.93 | 33.59 | 33.83 | 3,163,640 | -0.34(-1.01%) |
May 20, 2011 | 34.22 | 34.36 | 34.03 | 34.18 | 3,028,240 | -0.12(-0.36%) |
May 19, 2011 | 34.12 | 34.31 | 33.91 | 34.30 | 2,937,546 | +0.25(+0.73%) |
May 18, 2011 | 33.86 | 34.12 | 33.73 | 34.05 | 2,631,600 | +0.23(+0.68%) |
May 17, 2011 | 34.01 | 34.31 | 33.57 | 33.82 | 2,835,136 | -0.37(-1.07%) |
May 16, 2011 | 33.66 | 34.49 | 33.57 | 34.19 | 4,903,392 | +0.47(+1.38%) |
May 13, 2011 | 34.09 | 34.19 | 33.33 | 33.72 | 4,429,257 | -0.38(-1.10%) |
May 12, 2011 | 33.91 | 34.16 | 33.54 | 34.09 | 3,329,262 | +0.07(+0.20%) |
May 11, 2011 | 34.29 | 34.47 | 33.86 | 34.03 | 4,793,902 | -0.20(-0.59%) |
May 10, 2011 | 33.96 | 34.23 | 33.68 | 34.23 | 2,887,437 | +0.43(+1.28%) |
May 09, 2011 | 33.53 | 34.05 | 33.18 | 33.79 | 3,309,131 | +0.39(+1.17%) |
May 06, 2011 | 33.08 | 33.75 | 33.08 | 33.40 | 6,900,717 | +0.64(+1.94%) |
May 05, 2011 | 32.78 | 32.94 | 32.57 | 32.76 | 3,703,685 | -0.14(-0.42%) |
May 04, 2011 | 33.34 | 33.42 | 32.73 | 32.90 | 4,370,950 | -0.51(-1.54%) |
May 03, 2011 | 33.95 | 34.14 | 33.15 | 33.42 | 4,152,704 | -0.62(-1.82%) |