Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.41 | 34.09 | 32.41 | 33.49 | 7,278,828 | +0.62(+1.89%) |
Jul 28, 2011 | 32.64 | 33.29 | 32.56 | 32.87 | 4,922,058 | +0.62(+1.91%) |
Jul 27, 2011 | 32.90 | 33.01 | 32.05 | 32.26 | 3,742,085 | -0.76(-2.31%) |
Jul 26, 2011 | 33.08 | 33.24 | 32.76 | 33.02 | 2,800,211 | +0.04(+0.11%) |
Jul 25, 2011 | 32.93 | 33.22 | 32.62 | 32.98 | 3,668,054 | -0.11(-0.32%) |
Jul 22, 2011 | 33.09 | 33.27 | 33.02 | 33.09 | 2,324,719 | -0.11(-0.35%) |
Jul 21, 2011 | 33.26 | 33.36 | 33.01 | 33.20 | 3,863,897 | +0.14(+0.42%) |
Jul 20, 2011 | 33.59 | 33.63 | 33.05 | 33.07 | 2,767,547 | -0.45(-1.35%) |
Jul 19, 2011 | 33.23 | 33.58 | 33.14 | 33.52 | 2,643,955 | +0.40(+1.21%) |
Jul 18, 2011 | 33.71 | 33.82 | 33.03 | 33.12 | 3,184,602 | -0.76(-2.23%) |
Jul 15, 2011 | 33.64 | 33.95 | 33.30 | 33.87 | 3,821,607 | +0.37(+1.09%) |
Jul 14, 2011 | 33.67 | 33.67 | 33.30 | 33.50 | 2,646,157 | -0.02(-0.07%) |
Jul 13, 2011 | 33.60 | 33.98 | 33.45 | 33.53 | 1,811,944 | +0.05(+0.14%) |
Jul 12, 2011 | 33.38 | 33.90 | 33.16 | 33.48 | 3,163,301 | +0.22(+0.66%) |
Jul 11, 2011 | 33.72 | 33.92 | 33.12 | 33.26 | 3,501,688 | -0.85(-2.48%) |
Jul 08, 2011 | 34.23 | 34.30 | 33.86 | 34.11 | 3,448,414 | -0.52(-1.50%) |
Jul 07, 2011 | 34.53 | 34.75 | 34.39 | 34.63 | 2,518,361 | +0.31(+0.89%) |
Jul 06, 2011 | 34.30 | 34.43 | 34.17 | 34.32 | 1,704,862 | -0.04(-0.12%) |
Jul 05, 2011 | 34.18 | 34.51 | 33.84 | 34.36 | 2,817,807 | -0.00(-0.01%) |
Jul 01, 2011 | 33.59 | 34.43 | 33.59 | 34.37 | 2,827,789 | +0.59(+1.76%) |
Jun 30, 2011 | 33.36 | 33.95 | 33.23 | 33.77 | 3,806,471 | +0.41(+1.24%) |
Jun 29, 2011 | 32.93 | 33.38 | 32.75 | 33.36 | 2,797,163 | +0.47(+1.42%) |
Jun 28, 2011 | 32.60 | 33.03 | 32.40 | 32.89 | 2,176,675 | +0.34(+1.06%) |
Jun 27, 2011 | 32.70 | 32.85 | 32.18 | 32.55 | 2,596,881 | +0.09(+0.29%) |
Jun 24, 2011 | 32.32 | 32.50 | 31.95 | 32.45 | 3,065,146 | +0.10(+0.30%) |
Jun 23, 2011 | 32.29 | 32.53 | 31.80 | 32.36 | 4,143,433 | -0.23(-0.70%) |
Jun 22, 2011 | 32.69 | 33.01 | 32.45 | 32.58 | 3,441,127 | -0.17(-0.52%) |
Jun 21, 2011 | 32.41 | 32.86 | 32.20 | 32.75 | 3,390,254 | +0.45(+1.39%) |
Jun 20, 2011 | 32.22 | 32.37 | 31.45 | 32.30 | 2,899,730 | +0.12(+0.37%) |
Jun 17, 2011 | 32.14 | 32.29 | 31.87 | 32.18 | 5,332,620 | +0.33(+1.04%) |
Jun 16, 2011 | 31.34 | 32.01 | 31.27 | 31.85 | 4,599,135 | +0.61(+1.95%) |
Jun 15, 2011 | 31.26 | 31.63 | 31.10 | 31.24 | 4,112,879 | -0.42(-1.32%) |
Jun 14, 2011 | 31.65 | 31.90 | 31.45 | 31.66 | 3,855,907 | +0.32(+1.01%) |
Jun 13, 2011 | 31.12 | 31.50 | 30.92 | 31.34 | 4,649,275 | +0.43(+1.40%) |
Jun 10, 2011 | 31.24 | 31.30 | 30.76 | 30.91 | 4,450,427 | +0.23(+0.76%) |
Jun 09, 2011 | 30.38 | 30.83 | 30.20 | 30.68 | 3,882,301 | +0.46(+1.53%) |
Jun 08, 2011 | 30.59 | 30.91 | 30.08 | 30.21 | 4,952,714 | -0.43(-1.41%) |
Jun 07, 2011 | 30.92 | 31.17 | 30.62 | 30.65 | 3,612,901 | -0.02(-0.06%) |
Jun 06, 2011 | 31.18 | 31.36 | 30.62 | 30.66 | 6,001,447 | -0.68(-2.18%) |
Jun 03, 2011 | 31.67 | 31.83 | 31.34 | 31.35 | 4,089,992 | -2.08(-6.21%) |
May 24, 2011 | 34.09 | 34.11 | 33.36 | 33.42 | 5,971,678 | -0.60(-1.78%) |
May 23, 2011 | 33.98 | 34.12 | 33.79 | 34.03 | 3,145,261 | -0.35(-1.01%) |
May 20, 2011 | 34.42 | 34.56 | 34.23 | 34.38 | 3,010,648 | -0.12(-0.36%) |
May 19, 2011 | 34.32 | 34.51 | 34.10 | 34.50 | 2,920,480 | +0.25(+0.73%) |
May 18, 2011 | 34.06 | 34.31 | 33.93 | 34.25 | 2,616,312 | +0.23(+0.68%) |
May 17, 2011 | 34.21 | 34.51 | 33.77 | 34.02 | 2,818,666 | -0.37(-1.07%) |
May 16, 2011 | 33.86 | 34.69 | 33.76 | 34.38 | 4,874,906 | +0.47(+1.38%) |
May 13, 2011 | 34.29 | 34.39 | 33.52 | 33.92 | 4,403,525 | -0.38(-1.10%) |
May 12, 2011 | 34.10 | 34.35 | 33.74 | 34.29 | 3,309,921 | +0.07(+0.20%) |
May 11, 2011 | 34.49 | 34.67 | 34.05 | 34.22 | 4,766,052 | -0.20(-0.59%) |
May 10, 2011 | 34.16 | 34.43 | 33.88 | 34.43 | 2,870,662 | +0.44(+1.28%) |
May 09, 2011 | 33.73 | 34.25 | 33.37 | 33.99 | 3,289,907 | +0.39(+1.17%) |
May 06, 2011 | 33.28 | 33.94 | 33.28 | 33.60 | 6,860,628 | +0.64(+1.94%) |
May 05, 2011 | 32.97 | 33.13 | 32.76 | 32.96 | 3,682,169 | -0.14(-0.42%) |
May 04, 2011 | 33.54 | 33.61 | 32.92 | 33.09 | 4,345,558 | -0.52(-1.54%) |
May 03, 2011 | 34.14 | 34.34 | 33.34 | 33.61 | 4,128,579 | -0.62(-1.82%) |