Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.54 | 34.53 | 33.35 | 33.98 | 3,583,763 | -0.01(-0.04%) |
Jul 28, 2011 | 33.52 | 34.42 | 33.52 | 34.00 | 4,922,520 | +0.64(+1.93%) |
Jul 27, 2011 | 34.28 | 34.33 | 33.31 | 33.35 | 2,980,469 | -1.13(-3.28%) |
Jul 26, 2011 | 34.52 | 34.76 | 34.21 | 34.49 | 2,821,181 | -0.09(-0.27%) |
Jul 25, 2011 | 34.47 | 34.82 | 34.40 | 34.58 | 2,244,489 | -0.31(-0.89%) |
Jul 22, 2011 | 34.93 | 35.12 | 34.70 | 34.89 | 2,418,878 | +0.07(+0.19%) |
Jul 21, 2011 | 34.90 | 35.33 | 34.78 | 34.82 | 2,353,078 | +0.15(+0.43%) |
Jul 20, 2011 | 35.15 | 35.22 | 34.45 | 34.68 | 1,619,567 | -0.41(-1.18%) |
Jul 19, 2011 | 34.16 | 35.14 | 34.06 | 35.09 | 4,210,157 | +1.23(+3.64%) |
Jul 18, 2011 | 33.94 | 34.15 | 33.67 | 33.86 | 2,401,013 | -0.32(-0.93%) |
Jul 15, 2011 | 34.06 | 34.19 | 33.54 | 34.17 | 2,838,286 | +0.35(+1.02%) |
Jul 14, 2011 | 33.80 | 34.21 | 33.43 | 33.83 | 5,088,230 | +0.22(+0.65%) |
Jul 13, 2011 | 33.75 | 34.17 | 33.56 | 33.61 | 2,713,707 | +0.18(+0.53%) |
Jul 12, 2011 | 33.52 | 34.01 | 33.40 | 33.44 | 3,357,203 | -0.28(-0.82%) |
Jul 11, 2011 | 33.54 | 33.91 | 33.44 | 33.71 | 3,339,632 | -0.33(-0.98%) |
Jul 08, 2011 | 33.77 | 34.05 | 33.54 | 34.05 | 3,208,696 | -0.21(-0.61%) |
Jul 07, 2011 | 33.37 | 34.50 | 33.35 | 34.26 | 6,666,359 | +1.41(+4.29%) |
Jul 06, 2011 | 32.63 | 32.87 | 32.58 | 32.85 | 2,999,368 | +0.04(+0.12%) |
Jul 05, 2011 | 32.58 | 33.02 | 32.47 | 32.81 | 3,313,339 | +0.12(+0.37%) |
Jul 01, 2011 | 31.74 | 32.73 | 31.64 | 32.68 | 3,332,060 | +0.88(+2.77%) |
Jun 30, 2011 | 31.34 | 31.84 | 31.34 | 31.80 | 4,435,928 | +0.60(+1.91%) |
Jun 29, 2011 | 31.54 | 31.78 | 31.13 | 31.21 | 3,709,369 | -0.14(-0.43%) |
Jun 28, 2011 | 30.94 | 31.38 | 30.83 | 31.34 | 2,787,278 | +0.52(+1.69%) |
Jun 27, 2011 | 30.33 | 30.90 | 30.20 | 30.82 | 3,515,510 | +0.40(+1.31%) |
Jun 24, 2011 | 31.02 | 31.14 | 30.37 | 30.42 | 2,948,575 | -0.66(-2.14%) |
Jun 23, 2011 | 30.43 | 31.15 | 30.36 | 31.08 | 4,195,639 | +0.39(+1.26%) |
Jun 22, 2011 | 31.07 | 31.43 | 30.68 | 30.70 | 2,816,629 | -0.54(-1.71%) |
Jun 21, 2011 | 30.59 | 31.26 | 30.50 | 31.23 | 3,964,992 | +0.79(+2.60%) |
Jun 20, 2011 | 30.23 | 30.45 | 30.18 | 30.44 | 3,067,788 | +0.79(+2.67%) |
Jun 17, 2011 | 29.64 | 30.11 | 29.59 | 29.65 | 2,661,943 | +0.26(+0.88%) |
Jun 16, 2011 | 29.45 | 29.83 | 29.13 | 29.39 | 2,857,455 | -0.09(-0.30%) |
Jun 15, 2011 | 29.59 | 29.84 | 29.35 | 29.48 | 3,092,549 | -0.47(-1.56%) |
Jun 14, 2011 | 29.23 | 30.12 | 29.23 | 29.95 | 4,139,619 | +1.12(+3.88%) |
Jun 13, 2011 | 28.64 | 29.01 | 28.51 | 28.83 | 3,393,476 | +0.28(+1.00%) |
Jun 10, 2011 | 28.74 | 28.86 | 28.37 | 28.54 | 5,467,210 | -0.35(-1.20%) |
Jun 09, 2011 | 28.71 | 29.20 | 28.71 | 28.89 | 5,968,756 | +0.30(+1.07%) |
Jun 08, 2011 | 28.73 | 28.88 | 28.46 | 28.58 | 6,351,470 | -0.26(-0.92%) |
Jun 07, 2011 | 29.25 | 29.47 | 28.83 | 28.85 | 5,366,803 | -0.21(-0.72%) |
Jun 06, 2011 | 29.44 | 29.69 | 29.04 | 29.06 | 4,493,313 | -0.43(-1.47%) |
Jun 03, 2011 | 29.66 | 30.19 | 29.28 | 29.49 | 4,355,814 | -1.18(-3.84%) |
May 24, 2011 | 30.85 | 31.06 | 30.66 | 30.67 | 1,901,845 | -0.08(-0.26%) |
May 23, 2011 | 30.29 | 30.96 | 30.29 | 30.75 | 2,686,629 | +0.01(+0.04%) |
May 20, 2011 | 31.06 | 31.17 | 30.31 | 30.74 | 3,391,001 | -0.57(-1.83%) |
May 19, 2011 | 31.35 | 31.35 | 30.73 | 31.31 | 3,554,810 | +0.18(+0.58%) |
May 18, 2011 | 30.95 | 31.39 | 30.91 | 31.13 | 4,093,724 | +0.22(+0.70%) |
May 17, 2011 | 31.04 | 31.37 | 30.79 | 30.91 | 4,078,102 | -0.25(-0.80%) |
May 16, 2011 | 32.03 | 32.24 | 31.14 | 31.16 | 3,811,542 | -0.94(-2.94%) |
May 13, 2011 | 32.88 | 33.20 | 31.92 | 32.11 | 6,934,591 | -1.04(-3.13%) |
May 12, 2011 | 32.67 | 33.27 | 32.42 | 33.15 | 7,046,265 | +0.32(+0.97%) |
May 11, 2011 | 32.86 | 33.32 | 32.32 | 32.83 | 5,432,376 | +0.30(+0.91%) |
May 10, 2011 | 32.27 | 32.64 | 32.17 | 32.53 | 3,870,504 | +0.64(+2.01%) |
May 09, 2011 | 32.06 | 32.09 | 31.70 | 31.89 | 2,016,931 | -0.05(-0.17%) |
May 06, 2011 | 32.36 | 32.54 | 31.72 | 31.95 | 2,637,872 | -0.07(-0.23%) |
May 05, 2011 | 31.28 | 32.46 | 31.23 | 32.02 | 6,112,126 | -0.34(-1.04%) |
May 04, 2011 | 32.60 | 32.77 | 32.17 | 32.36 | 4,480,893 | -0.07(-0.21%) |
May 03, 2011 | 32.16 | 32.68 | 32.13 | 32.42 | 4,099,449 | +0.24(+0.75%) |