Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.63 | 31.97 | 31.05 | 31.21 | 4,780,264 | -0.81(-2.54%) |
Jul 28, 2011 | 32.68 | 32.91 | 31.75 | 32.02 | 3,675,795 | -0.69(-2.09%) |
Jul 27, 2011 | 33.55 | 33.68 | 32.62 | 32.71 | 1,990,475 | -1.07(-3.17%) |
Jul 26, 2011 | 33.78 | 33.96 | 33.56 | 33.78 | 1,683,038 | +0.09(+0.27%) |
Jul 25, 2011 | 33.61 | 33.83 | 33.45 | 33.69 | 2,021,117 | -0.08(-0.24%) |
Jul 22, 2011 | 33.51 | 33.78 | 33.14 | 33.77 | 1,386,429 | +0.60(+1.81%) |
Jul 21, 2011 | 33.40 | 33.77 | 33.12 | 33.17 | 1,823,554 | -0.15(-0.45%) |
Jul 20, 2011 | 33.62 | 33.67 | 33.20 | 33.32 | 2,009,489 | -0.40(-1.19%) |
Jul 19, 2011 | 33.50 | 33.91 | 33.37 | 33.72 | 1,631,448 | +0.48(+1.44%) |
Jul 18, 2011 | 33.45 | 33.57 | 32.75 | 33.24 | 3,203,534 | -0.42(-1.25%) |
Jul 15, 2011 | 33.20 | 33.74 | 33.13 | 33.66 | 2,839,077 | +0.87(+2.65%) |
Jul 14, 2011 | 33.56 | 33.73 | 32.73 | 32.79 | 2,099,936 | -0.61(-1.83%) |
Jul 13, 2011 | 33.69 | 33.92 | 33.33 | 33.40 | 2,293,293 | -0.16(-0.48%) |
Jul 12, 2011 | 33.74 | 34.02 | 33.51 | 33.56 | 1,451,671 | -0.26(-0.77%) |
Jul 11, 2011 | 34.11 | 34.34 | 33.70 | 33.82 | 1,578,448 | -0.60(-1.74%) |
Jul 08, 2011 | 34.28 | 34.49 | 34.06 | 34.42 | 1,600,202 | -0.20(-0.58%) |
Jul 07, 2011 | 34.61 | 34.80 | 34.42 | 34.62 | 1,466,595 | +0.17(+0.49%) |
Jul 06, 2011 | 34.25 | 34.61 | 34.15 | 34.45 | 2,248,494 | +0.21(+0.61%) |
Jul 05, 2011 | 33.76 | 34.30 | 33.76 | 34.24 | 1,879,635 | +0.36(+1.06%) |
Jul 01, 2011 | 33.37 | 34.07 | 33.31 | 33.88 | 2,222,697 | +0.42(+1.26%) |
Jun 30, 2011 | 33.58 | 33.77 | 33.44 | 33.46 | 2,708,878 | -0.11(-0.33%) |
Jun 29, 2011 | 32.90 | 34.20 | 32.79 | 33.57 | 4,537,524 | +0.83(+2.52%) |
Jun 28, 2011 | 32.78 | 32.96 | 32.66 | 32.74 | 2,396,698 | -0.01(-0.02%) |
Jun 27, 2011 | 32.69 | 32.94 | 32.62 | 32.75 | 2,045,077 | +0.01(+0.03%) |
Jun 24, 2011 | 33.02 | 33.43 | 32.73 | 32.74 | 2,249,589 | -0.33(-1.00%) |
Jun 23, 2011 | 32.73 | 33.09 | 32.43 | 33.07 | 2,209,513 | -0.06(-0.20%) |
Jun 22, 2011 | 33.02 | 33.63 | 33.02 | 33.13 | 2,403,989 | -0.14(-0.41%) |
Jun 21, 2011 | 32.78 | 33.65 | 32.58 | 33.27 | 7,482,650 | +0.67(+2.06%) |
Jun 20, 2011 | 32.69 | 32.92 | 32.47 | 32.60 | 1,640,246 | -0.12(-0.35%) |
Jun 17, 2011 | 33.10 | 33.13 | 32.53 | 32.72 | 2,508,017 | -0.05(-0.17%) |
Jun 16, 2011 | 32.97 | 33.21 | 32.52 | 32.77 | 1,917,853 | -0.21(-0.64%) |
Jun 15, 2011 | 33.18 | 33.43 | 32.93 | 32.98 | 2,958,378 | -0.48(-1.43%) |
Jun 14, 2011 | 33.47 | 33.74 | 33.35 | 33.46 | 1,768,466 | +0.19(+0.57%) |
Jun 13, 2011 | 33.63 | 33.70 | 32.97 | 33.27 | 2,556,361 | -0.43(-1.28%) |
Jun 10, 2011 | 33.98 | 34.16 | 33.62 | 33.70 | 1,872,290 | -0.32(-0.94%) |
Jun 09, 2011 | 34.15 | 34.27 | 33.79 | 34.02 | 1,537,589 | -0.10(-0.29%) |
Jun 08, 2011 | 34.26 | 34.34 | 33.98 | 34.12 | 2,253,248 | -0.09(-0.26%) |
Jun 07, 2011 | 34.23 | 34.46 | 33.89 | 34.21 | 2,015,662 | -0.08(-0.23%) |
Jun 06, 2011 | 34.92 | 34.95 | 34.21 | 34.29 | 2,302,932 | -0.62(-1.78%) |
Jun 03, 2011 | 34.64 | 35.14 | 34.55 | 34.91 | 3,560,279 | -1.36(-3.75%) |
May 24, 2011 | 36.76 | 36.81 | 36.17 | 36.27 | 2,560,083 | -0.41(-1.12%) |
May 23, 2011 | 36.78 | 36.96 | 36.41 | 36.68 | 2,504,665 | -0.59(-1.58%) |
May 20, 2011 | 37.24 | 37.49 | 37.09 | 37.27 | 2,983,913 | +0.01(+0.03%) |
May 19, 2011 | 37.30 | 37.73 | 37.12 | 37.26 | 3,185,175 | -0.03(-0.08%) |
May 18, 2011 | 36.01 | 37.37 | 35.76 | 37.29 | 6,250,817 | +1.49(+4.16%) |
May 17, 2011 | 35.58 | 35.91 | 35.26 | 35.80 | 2,779,374 | +0.10(+0.28%) |
May 16, 2011 | 36.35 | 36.50 | 35.55 | 35.70 | 2,197,999 | -0.83(-2.27%) |
May 13, 2011 | 36.72 | 36.84 | 36.37 | 36.53 | 2,456,765 | -0.15(-0.41%) |
May 12, 2011 | 37.13 | 37.49 | 36.24 | 36.68 | 4,314,738 | +1.12(+3.15%) |
May 11, 2011 | 35.63 | 35.99 | 35.30 | 35.56 | 2,332,805 | -0.22(-0.61%) |
May 10, 2011 | 35.63 | 35.89 | 35.42 | 35.78 | 2,686,756 | +0.18(+0.51%) |
May 09, 2011 | 35.40 | 35.91 | 35.34 | 35.60 | 3,102,502 | +0.03(+0.08%) |
May 06, 2011 | 34.92 | 35.67 | 34.64 | 35.57 | 5,188,630 | +0.93(+2.68%) |
May 05, 2011 | 33.35 | 34.80 | 33.35 | 34.64 | 4,365,552 | +1.18(+3.53%) |
May 04, 2011 | 33.82 | 34.01 | 33.43 | 33.46 | 3,424,946 | -0.32(-0.96%) |
May 03, 2011 | 34.33 | 34.49 | 33.39 | 33.78 | 7,149,949 | -0.54(-1.56%) |