Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.96 | 35.65 | 34.62 | 34.87 | 12,050,633 | -0.50(-1.41%) |
Jul 28, 2011 | 35.22 | 36.32 | 35.20 | 35.37 | 12,992,175 | +0.38(+1.09%) |
Jul 27, 2011 | 36.50 | 36.90 | 34.89 | 34.99 | 16,611,684 | -0.86(-2.40%) |
Jul 26, 2011 | 35.86 | 36.21 | 35.32 | 35.85 | 11,595,498 | -0.14(-0.39%) |
Jul 25, 2011 | 35.05 | 36.27 | 34.91 | 35.99 | 8,996,181 | +0.41(+1.15%) |
Jul 22, 2011 | 35.65 | 35.85 | 35.46 | 35.58 | 3,920,471 | -0.17(-0.48%) |
Jul 21, 2011 | 35.37 | 35.97 | 35.31 | 35.75 | 6,726,522 | +0.63(+1.79%) |
Jul 20, 2011 | 34.80 | 35.28 | 34.72 | 35.12 | 5,270,090 | +0.36(+1.04%) |
Jul 19, 2011 | 34.62 | 34.87 | 34.47 | 34.76 | 7,527,230 | +0.49(+1.43%) |
Jul 18, 2011 | 34.72 | 35.01 | 34.00 | 34.27 | 7,443,978 | -0.68(-1.95%) |
Jul 15, 2011 | 34.65 | 35.04 | 34.60 | 34.95 | 9,638,755 | +0.40(+1.16%) |
Jul 14, 2011 | 34.39 | 34.86 | 34.25 | 34.55 | 9,677,998 | +0.30(+0.88%) |
Jul 13, 2011 | 34.35 | 34.50 | 33.98 | 34.25 | 12,898,099 | +0.20(+0.59%) |
Jul 12, 2011 | 34.33 | 34.56 | 33.66 | 34.05 | 20,232,556 | -1.03(-2.94%) |
Jul 11, 2011 | 35.79 | 35.80 | 34.84 | 35.08 | 9,065,176 | -1.30(-3.57%) |
Jul 08, 2011 | 36.59 | 36.63 | 35.99 | 36.38 | 7,435,895 | -0.79(-2.13%) |
Jul 07, 2011 | 36.90 | 37.30 | 36.63 | 37.17 | 6,364,476 | +0.71(+1.95%) |
Jul 06, 2011 | 36.16 | 36.60 | 35.87 | 36.46 | 6,022,564 | +0.16(+0.44%) |
Jul 05, 2011 | 36.30 | 36.52 | 36.07 | 36.30 | 5,367,049 | -0.02(-0.06%) |
Jul 01, 2011 | 35.94 | 36.43 | 35.72 | 36.32 | 7,755,166 | +0.32(+0.89%) |
Jun 30, 2011 | 35.86 | 36.09 | 35.31 | 36.00 | 9,853,643 | +0.21(+0.59%) |
Jun 29, 2011 | 35.65 | 35.99 | 35.39 | 35.79 | 6,141,824 | +0.33(+0.93%) |
Jun 28, 2011 | 34.90 | 35.46 | 34.61 | 35.46 | 7,494,484 | +0.35(+1.00%) |
Jun 27, 2011 | 35.07 | 35.34 | 34.66 | 35.11 | 7,666,836 | -0.12(-0.34%) |
Jun 24, 2011 | 35.81 | 35.90 | 35.07 | 35.23 | 8,189,966 | -0.39(-1.09%) |
Jun 23, 2011 | 35.33 | 35.68 | 34.72 | 35.62 | 11,167,480 | -0.36(-1.00%) |
Jun 22, 2011 | 35.87 | 36.40 | 35.84 | 35.98 | 8,976,702 | -0.10(-0.28%) |
Jun 21, 2011 | 35.25 | 36.19 | 35.23 | 36.08 | 7,114,949 | +1.12(+3.20%) |
Jun 20, 2011 | 34.93 | 35.09 | 34.78 | 34.96 | 6,188,068 | +0.37(+1.07%) |
Jun 17, 2011 | 34.99 | 35.16 | 34.35 | 34.59 | 10,892,178 | +0.16(+0.46%) |
Jun 16, 2011 | 34.86 | 35.27 | 33.97 | 34.43 | 13,496,858 | -0.19(-0.55%) |
Jun 15, 2011 | 35.07 | 35.14 | 34.21 | 34.62 | 14,723,682 | -0.96(-2.70%) |
Jun 14, 2011 | 35.42 | 35.78 | 35.11 | 35.58 | 8,881,571 | +0.62(+1.77%) |
Jun 13, 2011 | 35.20 | 35.30 | 34.73 | 34.96 | 8,531,126 | -0.11(-0.31%) |
Jun 10, 2011 | 35.06 | 35.39 | 34.88 | 35.07 | 10,647,652 | -0.10(-0.28%) |
Jun 09, 2011 | 35.03 | 35.44 | 34.90 | 35.17 | 7,605,327 | +0.30(+0.86%) |
Jun 08, 2011 | 35.28 | 35.28 | 34.78 | 34.87 | 11,960,483 | -0.31(-0.88%) |
Jun 07, 2011 | 35.24 | 35.52 | 35.13 | 35.18 | 9,837,246 | +0.12(+0.34%) |
Jun 06, 2011 | 34.84 | 35.34 | 34.77 | 35.06 | 11,932,877 | -0.14(-0.40%) |
Jun 03, 2011 | 35.11 | 35.46 | 34.87 | 35.20 | 12,747,491 | -0.27(-0.76%) |
May 24, 2011 | 35.59 | 36.18 | 35.31 | 35.47 | 7,495,129 | -0.14(-0.39%) |
May 23, 2011 | 35.19 | 35.75 | 34.87 | 35.61 | 8,915,150 | -0.40(-1.11%) |
May 20, 2011 | 36.67 | 36.82 | 35.95 | 36.01 | 9,816,510 | -0.84(-2.28%) |
May 19, 2011 | 37.35 | 37.75 | 36.77 | 36.85 | 8,756,500 | -0.12(-0.32%) |
May 18, 2011 | 36.63 | 37.10 | 36.42 | 36.97 | 12,399,978 | +0.44(+1.20%) |
May 17, 2011 | 37.47 | 37.54 | 36.45 | 36.53 | 14,036,681 | -1.18(-3.13%) |
May 16, 2011 | 38.09 | 38.86 | 37.56 | 37.71 | 7,803,117 | -0.66(-1.72%) |
May 13, 2011 | 39.10 | 39.35 | 38.25 | 38.37 | 6,795,736 | -0.56(-1.44%) |
May 12, 2011 | 39.03 | 39.19 | 38.37 | 38.93 | 7,628,891 | -0.07(-0.18%) |
May 11, 2011 | 40.46 | 40.52 | 38.81 | 39.00 | 10,942,442 | -1.74(-4.27%) |
May 10, 2011 | 40.00 | 41.05 | 39.85 | 40.74 | 7,683,052 | +0.89(+2.23%) |
May 09, 2011 | 39.60 | 40.09 | 39.40 | 39.85 | 4,961,852 | +0.13(+0.33%) |
May 06, 2011 | 39.96 | 40.25 | 39.40 | 39.72 | 8,619,682 | +0.49(+1.25%) |
May 05, 2011 | 39.61 | 40.26 | 39.11 | 39.23 | 7,924,317 | -0.41(-1.03%) |
May 04, 2011 | 40.44 | 40.75 | 39.58 | 39.64 | 8,828,433 | -0.87(-2.15%) |
May 03, 2011 | 40.49 | 41.32 | 40.25 | 40.51 | 10,650,036 | -0.83(-2.01%) |