Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.12 | 36.45 | 35.35 | 36.13 | 7,023,358 | -0.35(-0.95%) |
Jul 28, 2011 | 36.53 | 36.85 | 36.02 | 36.48 | 8,052,929 | +0.18(+0.49%) |
Jul 27, 2011 | 37.74 | 37.75 | 36.21 | 36.30 | 9,359,282 | -1.59(-4.19%) |
Jul 26, 2011 | 37.45 | 38.10 | 36.97 | 37.89 | 7,120,565 | +0.53(+1.42%) |
Jul 25, 2011 | 37.13 | 37.86 | 37.08 | 37.36 | 4,986,473 | -0.19(-0.52%) |
Jul 22, 2011 | 37.62 | 37.93 | 37.46 | 37.55 | 8,109,419 | +0.83(+2.26%) |
Jul 21, 2011 | 38.42 | 38.56 | 36.52 | 36.72 | 13,650,067 | -1.94(-5.01%) |
Jul 20, 2011 | 39.97 | 39.97 | 38.30 | 38.66 | 7,643,267 | -1.12(-2.81%) |
Jul 19, 2011 | 38.37 | 39.98 | 38.34 | 39.78 | 8,370,508 | +1.67(+4.38%) |
Jul 18, 2011 | 38.39 | 38.45 | 37.68 | 38.11 | 4,462,726 | -0.44(-1.15%) |
Jul 15, 2011 | 38.03 | 38.58 | 37.73 | 38.55 | 6,172,400 | +0.98(+2.60%) |
Jul 14, 2011 | 38.16 | 38.63 | 37.46 | 37.57 | 6,661,694 | -0.60(-1.57%) |
Jul 13, 2011 | 38.06 | 38.59 | 38.04 | 38.17 | 5,304,011 | +0.49(+1.31%) |
Jul 12, 2011 | 38.23 | 38.32 | 37.58 | 37.68 | 5,370,546 | -0.38(-1.00%) |
Jul 11, 2011 | 38.60 | 39.04 | 37.87 | 38.06 | 8,070,276 | -1.06(-2.71%) |
Jul 08, 2011 | 38.56 | 39.19 | 38.45 | 39.12 | 7,127,658 | -0.36(-0.92%) |
Jul 07, 2011 | 39.32 | 39.95 | 39.22 | 39.48 | 9,966,794 | +0.46(+1.18%) |
Jul 06, 2011 | 38.38 | 39.06 | 37.94 | 39.02 | 10,222,544 | +0.58(+1.52%) |
Jul 05, 2011 | 37.35 | 38.51 | 37.07 | 38.44 | 8,179,026 | +1.14(+3.05%) |
Jul 01, 2011 | 37.28 | 37.58 | 36.78 | 37.30 | 6,390,909 | +0.10(+0.28%) |
Jun 30, 2011 | 36.74 | 37.35 | 36.68 | 37.20 | 7,054,214 | +0.68(+1.87%) |
Jun 29, 2011 | 36.88 | 36.88 | 36.24 | 36.51 | 4,940,305 | -0.28(-0.76%) |
Jun 28, 2011 | 36.30 | 36.95 | 36.16 | 36.79 | 5,738,294 | +0.57(+1.57%) |
Jun 27, 2011 | 35.52 | 36.38 | 35.22 | 36.23 | 5,844,544 | +0.51(+1.43%) |
Jun 24, 2011 | 36.00 | 36.35 | 35.32 | 35.71 | 11,164,601 | -0.36(-1.00%) |
Jun 23, 2011 | 34.96 | 36.16 | 34.96 | 36.07 | 8,488,017 | +0.58(+1.64%) |
Jun 22, 2011 | 35.75 | 36.15 | 35.23 | 35.49 | 7,712,093 | -0.44(-1.23%) |
Jun 21, 2011 | 34.98 | 36.03 | 34.87 | 35.93 | 8,956,649 | +1.12(+3.21%) |
Jun 20, 2011 | 34.73 | 34.92 | 34.65 | 34.82 | 5,283,112 | -0.02(-0.06%) |
Jun 17, 2011 | 34.81 | 35.05 | 34.51 | 34.84 | 13,333,358 | +0.56(+1.64%) |
Jun 16, 2011 | 34.79 | 35.06 | 33.63 | 34.28 | 11,215,423 | -0.54(-1.56%) |
Jun 15, 2011 | 34.70 | 35.30 | 34.32 | 34.82 | 12,731,653 | -0.29(-0.82%) |
Jun 14, 2011 | 34.84 | 35.53 | 34.49 | 35.11 | 9,140,785 | +0.88(+2.57%) |
Jun 13, 2011 | 35.10 | 35.18 | 34.15 | 34.23 | 9,596,752 | -0.80(-2.28%) |
Jun 10, 2011 | 35.44 | 35.82 | 34.80 | 35.03 | 6,964,165 | -0.38(-1.07%) |
Jun 09, 2011 | 35.40 | 35.64 | 34.96 | 35.41 | 7,756,018 | +0.38(+1.10%) |
Jun 08, 2011 | 35.39 | 35.57 | 34.58 | 35.02 | 7,907,824 | -0.44(-1.24%) |
Jun 07, 2011 | 35.78 | 35.90 | 35.18 | 35.46 | 7,674,283 | -0.20(-0.55%) |
Jun 06, 2011 | 36.07 | 36.30 | 35.44 | 35.66 | 7,255,870 | -0.54(-1.49%) |
Jun 03, 2011 | 36.07 | 36.69 | 35.92 | 36.20 | 7,060,030 | -1.40(-3.73%) |
May 24, 2011 | 36.90 | 38.04 | 36.83 | 37.60 | 22,749,790 | +1.32(+3.65%) |
May 23, 2011 | 36.01 | 36.65 | 35.76 | 36.28 | 15,816,109 | -0.33(-0.89%) |
May 20, 2011 | 36.26 | 37.38 | 35.58 | 36.60 | 42,265,696 | +2.70(+7.95%) |
May 19, 2011 | 33.93 | 34.31 | 33.34 | 33.91 | 16,919,496 | +0.39(+1.16%) |
May 18, 2011 | 32.51 | 33.68 | 32.48 | 33.52 | 10,487,766 | +1.04(+3.21%) |
May 17, 2011 | 32.12 | 32.66 | 31.77 | 32.48 | 11,967,116 | +0.28(+0.87%) |
May 16, 2011 | 33.18 | 33.43 | 31.96 | 32.20 | 11,225,100 | -1.49(-4.41%) |
May 13, 2011 | 33.90 | 34.35 | 33.64 | 33.68 | 5,557,694 | -0.14(-0.43%) |
May 12, 2011 | 33.58 | 33.96 | 32.89 | 33.83 | 5,317,949 | +0.28(+0.83%) |
May 11, 2011 | 33.85 | 34.20 | 33.21 | 33.55 | 4,801,139 | -0.25(-0.73%) |
May 10, 2011 | 33.35 | 33.86 | 33.15 | 33.80 | 5,551,891 | +0.66(+2.00%) |
May 09, 2011 | 33.10 | 33.30 | 32.63 | 33.13 | 4,020,681 | +0.10(+0.29%) |
May 06, 2011 | 33.36 | 33.64 | 32.63 | 33.04 | 6,822,929 | +0.34(+1.03%) |
May 05, 2011 | 32.45 | 33.16 | 32.42 | 32.70 | 7,014,106 | -0.17(-0.53%) |
May 04, 2011 | 33.27 | 33.34 | 32.25 | 32.87 | 8,627,788 | -0.50(-1.49%) |
May 03, 2011 | 33.96 | 34.03 | 32.90 | 33.37 | 7,602,085 | -0.63(-1.86%) |