Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.65 | 35.46 | 34.25 | 35.19 | 8,048,327 | +0.19(+0.53%) |
Jul 28, 2011 | 35.28 | 35.57 | 34.93 | 35.00 | 7,161,360 | -0.27(-0.77%) |
Jul 27, 2011 | 35.88 | 35.88 | 35.15 | 35.28 | 8,021,698 | -0.84(-2.32%) |
Jul 26, 2011 | 36.79 | 36.86 | 36.00 | 36.11 | 7,444,086 | -0.81(-2.19%) |
Jul 25, 2011 | 36.65 | 37.18 | 36.56 | 36.92 | 4,429,537 | -0.11(-0.31%) |
Jul 22, 2011 | 37.58 | 37.62 | 36.80 | 37.04 | 5,257,270 | -0.53(-1.41%) |
Jul 21, 2011 | 37.11 | 37.66 | 36.66 | 37.57 | 11,284,082 | -0.49(-1.28%) |
Jul 20, 2011 | 38.25 | 38.36 | 37.73 | 38.06 | 4,760,335 | +0.07(+0.19%) |
Jul 19, 2011 | 37.75 | 38.16 | 37.65 | 37.98 | 3,524,917 | +0.38(+1.01%) |
Jul 18, 2011 | 37.51 | 37.73 | 37.29 | 37.60 | 4,980,536 | -0.10(-0.27%) |
Jul 15, 2011 | 37.61 | 37.78 | 37.05 | 37.70 | 6,595,998 | +0.10(+0.27%) |
Jul 14, 2011 | 38.33 | 38.55 | 37.52 | 37.60 | 5,404,939 | -0.66(-1.72%) |
Jul 13, 2011 | 38.36 | 38.74 | 38.15 | 38.26 | 3,455,111 | +0.08(+0.21%) |
Jul 12, 2011 | 38.18 | 38.60 | 38.00 | 38.18 | 3,978,386 | -0.15(-0.39%) |
Jul 11, 2011 | 38.56 | 38.87 | 38.23 | 38.34 | 3,242,670 | -0.75(-1.91%) |
Jul 08, 2011 | 38.87 | 39.13 | 38.69 | 39.08 | 3,415,157 | -0.37(-0.93%) |
Jul 07, 2011 | 39.60 | 39.88 | 39.39 | 39.45 | 4,671,579 | +0.27(+0.68%) |
Jul 06, 2011 | 38.94 | 39.32 | 38.74 | 39.18 | 4,224,336 | +0.21(+0.55%) |
Jul 05, 2011 | 38.92 | 39.12 | 38.61 | 38.97 | 4,073,453 | -0.10(-0.26%) |
Jul 01, 2011 | 37.95 | 39.59 | 37.92 | 39.07 | 6,229,069 | +1.10(+2.89%) |
Jun 30, 2011 | 37.55 | 38.35 | 37.51 | 37.97 | 5,398,986 | +0.61(+1.63%) |
Jun 29, 2011 | 37.46 | 37.65 | 37.10 | 37.36 | 4,339,109 | +0.00(+0.00%) |
Jun 28, 2011 | 36.75 | 37.37 | 36.64 | 37.36 | 5,821,513 | +0.72(+1.96%) |
Jun 27, 2011 | 36.63 | 36.87 | 36.36 | 36.64 | 5,159,368 | -0.12(-0.33%) |
Jun 24, 2011 | 37.39 | 37.40 | 36.59 | 36.77 | 7,216,961 | -0.62(-1.67%) |
Jun 23, 2011 | 37.17 | 37.43 | 36.75 | 37.39 | 6,837,787 | -0.47(-1.25%) |
Jun 22, 2011 | 37.95 | 38.31 | 37.76 | 37.86 | 5,557,749 | -0.15(-0.40%) |
Jun 21, 2011 | 37.53 | 38.05 | 37.20 | 38.01 | 7,238,178 | +0.77(+2.08%) |
Jun 20, 2011 | 37.17 | 37.35 | 37.11 | 37.24 | 6,125,208 | +0.11(+0.29%) |
Jun 17, 2011 | 37.24 | 37.50 | 37.00 | 37.13 | 7,650,528 | +0.16(+0.45%) |
Jun 16, 2011 | 37.00 | 37.23 | 36.60 | 36.97 | 7,065,869 | -0.08(-0.21%) |
Jun 15, 2011 | 37.10 | 37.37 | 36.77 | 37.05 | 18,990,858 | -0.46(-1.22%) |
Jun 14, 2011 | 36.51 | 37.70 | 36.41 | 37.50 | 9,213,882 | +0.74(+2.01%) |
Jun 13, 2011 | 36.92 | 37.07 | 36.67 | 36.77 | 3,754,165 | -0.10(-0.27%) |
Jun 10, 2011 | 37.37 | 37.42 | 36.80 | 36.87 | 5,681,552 | -0.62(-1.66%) |
Jun 09, 2011 | 37.12 | 37.56 | 37.01 | 37.49 | 3,684,491 | +0.42(+1.14%) |
Jun 08, 2011 | 37.03 | 37.30 | 36.80 | 37.07 | 3,337,164 | -0.14(-0.37%) |
Jun 07, 2011 | 37.12 | 37.48 | 37.07 | 37.20 | 3,848,361 | +0.23(+0.62%) |
Jun 06, 2011 | 37.02 | 37.26 | 36.87 | 36.97 | 2,970,570 | -0.19(-0.52%) |
Jun 03, 2011 | 37.25 | 37.48 | 37.09 | 37.17 | 4,744,712 | -0.97(-2.55%) |
May 24, 2011 | 38.54 | 38.76 | 38.04 | 38.14 | 3,573,692 | -0.34(-0.88%) |
May 23, 2011 | 38.69 | 38.74 | 38.28 | 38.48 | 3,044,933 | -0.67(-1.72%) |
May 20, 2011 | 39.53 | 39.53 | 38.97 | 39.15 | 3,195,439 | -0.40(-1.01%) |
May 19, 2011 | 39.52 | 39.92 | 39.32 | 39.55 | 4,956,158 | +0.24(+0.60%) |
May 18, 2011 | 38.43 | 39.35 | 38.32 | 39.32 | 5,237,991 | +0.96(+2.50%) |
May 17, 2011 | 38.54 | 38.59 | 37.99 | 38.36 | 5,765,327 | -0.32(-0.82%) |
May 16, 2011 | 38.47 | 38.90 | 38.39 | 38.67 | 4,821,947 | +0.09(+0.24%) |
May 13, 2011 | 38.95 | 39.21 | 38.54 | 38.58 | 3,669,019 | -0.34(-0.88%) |
May 12, 2011 | 38.66 | 38.97 | 38.20 | 38.92 | 4,492,926 | +0.24(+0.61%) |
May 11, 2011 | 39.32 | 39.52 | 38.56 | 38.69 | 4,462,167 | -0.76(-1.92%) |
May 10, 2011 | 39.25 | 39.50 | 39.07 | 39.45 | 3,310,408 | +0.31(+0.79%) |
May 09, 2011 | 38.81 | 39.25 | 38.66 | 39.14 | 2,168,340 | +0.30(+0.77%) |
May 06, 2011 | 39.14 | 39.35 | 38.45 | 38.84 | 4,717,297 | +0.06(+0.15%) |
May 05, 2011 | 39.19 | 39.37 | 38.59 | 38.78 | 4,856,672 | -0.61(-1.55%) |
May 04, 2011 | 39.60 | 39.81 | 39.03 | 39.39 | 5,851,388 | -0.20(-0.51%) |
May 03, 2011 | 39.50 | 39.61 | 39.04 | 39.59 | 3,616,644 | +0.02(+0.05%) |