Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.55 | 34.53 | 33.35 | 33.99 | 3,583,411 | -0.01(-0.04%) |
Jul 28, 2011 | 33.52 | 34.42 | 33.52 | 34.00 | 4,922,037 | +0.64(+1.93%) |
Jul 27, 2011 | 34.28 | 34.33 | 33.32 | 33.36 | 2,980,177 | -1.13(-3.28%) |
Jul 26, 2011 | 34.52 | 34.76 | 34.21 | 34.49 | 2,820,905 | -0.09(-0.27%) |
Jul 25, 2011 | 34.47 | 34.82 | 34.41 | 34.58 | 2,244,269 | -0.31(-0.89%) |
Jul 22, 2011 | 34.93 | 35.13 | 34.70 | 34.90 | 2,418,641 | +0.07(+0.19%) |
Jul 21, 2011 | 34.90 | 35.34 | 34.78 | 34.83 | 2,352,847 | +0.15(+0.43%) |
Jul 20, 2011 | 35.15 | 35.23 | 34.45 | 34.68 | 1,619,408 | -0.41(-1.18%) |
Jul 19, 2011 | 34.16 | 35.14 | 34.06 | 35.09 | 4,209,744 | +1.23(+3.64%) |
Jul 18, 2011 | 33.94 | 34.15 | 33.68 | 33.86 | 2,400,777 | -0.32(-0.93%) |
Jul 15, 2011 | 34.06 | 34.19 | 33.54 | 34.18 | 2,838,008 | +0.35(+1.02%) |
Jul 14, 2011 | 33.80 | 34.22 | 33.43 | 33.83 | 5,087,731 | +0.22(+0.64%) |
Jul 13, 2011 | 33.76 | 34.18 | 33.57 | 33.62 | 2,713,441 | +0.18(+0.53%) |
Jul 12, 2011 | 33.53 | 34.01 | 33.41 | 33.44 | 3,356,874 | -0.28(-0.82%) |
Jul 11, 2011 | 33.54 | 33.91 | 33.44 | 33.72 | 3,339,304 | -0.33(-0.98%) |
Jul 08, 2011 | 33.78 | 34.06 | 33.55 | 34.05 | 3,208,381 | -0.21(-0.61%) |
Jul 07, 2011 | 33.37 | 34.50 | 33.36 | 34.26 | 6,665,706 | +1.41(+4.29%) |
Jul 06, 2011 | 32.63 | 32.87 | 32.59 | 32.85 | 2,999,074 | +0.04(+0.12%) |
Jul 05, 2011 | 32.58 | 33.02 | 32.48 | 32.81 | 3,313,014 | +0.12(+0.37%) |
Jul 01, 2011 | 31.75 | 32.73 | 31.64 | 32.69 | 3,331,733 | +0.88(+2.77%) |
Jun 30, 2011 | 31.35 | 31.85 | 31.34 | 31.81 | 4,435,493 | +0.60(+1.91%) |
Jun 29, 2011 | 31.54 | 31.79 | 31.13 | 31.21 | 3,709,005 | -0.14(-0.43%) |
Jun 28, 2011 | 30.95 | 31.38 | 30.83 | 31.35 | 2,787,005 | +0.52(+1.69%) |
Jun 27, 2011 | 30.34 | 30.90 | 30.20 | 30.82 | 3,515,165 | +0.40(+1.31%) |
Jun 24, 2011 | 31.02 | 31.14 | 30.37 | 30.42 | 2,948,286 | -0.66(-2.14%) |
Jun 23, 2011 | 30.43 | 31.15 | 30.36 | 31.09 | 4,195,228 | +0.39(+1.26%) |
Jun 22, 2011 | 31.07 | 31.43 | 30.68 | 30.70 | 2,816,353 | -0.54(-1.71%) |
Jun 21, 2011 | 30.59 | 31.26 | 30.50 | 31.24 | 3,964,603 | +0.79(+2.60%) |
Jun 20, 2011 | 30.23 | 30.46 | 30.19 | 30.44 | 3,067,487 | +0.79(+2.67%) |
Jun 17, 2011 | 29.64 | 30.11 | 29.59 | 29.65 | 2,661,682 | +0.26(+0.88%) |
Jun 16, 2011 | 29.45 | 29.83 | 29.13 | 29.39 | 2,857,174 | -0.09(-0.30%) |
Jun 15, 2011 | 29.59 | 29.85 | 29.35 | 29.48 | 3,092,245 | -0.47(-1.56%) |
Jun 14, 2011 | 29.23 | 30.12 | 29.23 | 29.95 | 4,139,213 | +1.12(+3.88%) |
Jun 13, 2011 | 28.64 | 29.01 | 28.51 | 28.83 | 3,393,144 | +0.28(+1.00%) |
Jun 10, 2011 | 28.74 | 28.86 | 28.38 | 28.55 | 5,466,674 | -0.35(-1.20%) |
Jun 09, 2011 | 28.71 | 29.20 | 28.71 | 28.89 | 5,968,171 | +0.30(+1.07%) |
Jun 08, 2011 | 28.73 | 28.88 | 28.46 | 28.59 | 6,350,847 | -0.26(-0.92%) |
Jun 07, 2011 | 29.25 | 29.48 | 28.83 | 28.85 | 5,366,276 | -0.21(-0.72%) |
Jun 06, 2011 | 29.44 | 29.69 | 29.04 | 29.06 | 4,492,872 | -0.43(-1.47%) |
Jun 03, 2011 | 29.66 | 30.19 | 29.29 | 29.50 | 4,355,387 | -1.18(-3.84%) |
May 24, 2011 | 30.85 | 31.07 | 30.67 | 30.67 | 1,901,658 | -0.08(-0.26%) |
May 23, 2011 | 30.30 | 30.96 | 30.30 | 30.76 | 2,686,365 | +0.01(+0.04%) |
May 20, 2011 | 31.07 | 31.17 | 30.31 | 30.74 | 3,390,668 | -0.57(-1.83%) |
May 19, 2011 | 31.35 | 31.35 | 30.73 | 31.31 | 3,554,461 | +0.18(+0.58%) |
May 18, 2011 | 30.95 | 31.39 | 30.92 | 31.13 | 4,093,322 | +0.22(+0.70%) |
May 17, 2011 | 31.05 | 31.37 | 30.80 | 30.92 | 4,077,702 | -0.25(-0.80%) |
May 16, 2011 | 32.03 | 32.24 | 31.14 | 31.17 | 3,811,168 | -0.94(-2.94%) |
May 13, 2011 | 32.88 | 33.20 | 31.92 | 32.11 | 6,933,910 | -1.04(-3.13%) |
May 12, 2011 | 32.68 | 33.27 | 32.43 | 33.15 | 7,045,573 | +0.32(+0.97%) |
May 11, 2011 | 32.86 | 33.32 | 32.33 | 32.83 | 5,431,842 | +0.30(+0.91%) |
May 10, 2011 | 32.27 | 32.64 | 32.17 | 32.54 | 3,870,124 | +0.64(+2.01%) |
May 09, 2011 | 32.06 | 32.09 | 31.70 | 31.89 | 2,016,733 | -0.05(-0.17%) |
May 06, 2011 | 32.36 | 32.54 | 31.73 | 31.95 | 2,637,613 | -0.07(-0.23%) |
May 05, 2011 | 31.28 | 32.47 | 31.23 | 32.02 | 6,111,526 | -0.34(-1.04%) |
May 04, 2011 | 32.60 | 32.78 | 32.18 | 32.36 | 4,480,453 | -0.07(-0.21%) |
May 03, 2011 | 32.16 | 32.68 | 32.13 | 32.43 | 4,099,047 | +0.24(+0.75%) |