Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.06 | 33.75 | 31.72 | 32.85 | 3,806,502 | +0.26(+0.80%) |
Jul 28, 2011 | 31.14 | 34.44 | 30.70 | 32.59 | 7,008,682 | +1.53(+4.93%) |
Jul 27, 2011 | 32.43 | 32.44 | 31.00 | 31.06 | 2,384,561 | -1.54(-4.72%) |
Jul 26, 2011 | 32.76 | 33.12 | 32.46 | 32.60 | 1,460,262 | -0.25(-0.76%) |
Jul 25, 2011 | 33.23 | 33.43 | 32.75 | 32.85 | 2,147,828 | -0.98(-2.90%) |
Jul 22, 2011 | 33.23 | 33.88 | 32.48 | 33.83 | 3,014,582 | +1.08(+3.30%) |
Jul 21, 2011 | 32.11 | 33.00 | 31.92 | 32.75 | 3,279,855 | +0.61(+1.90%) |
Jul 20, 2011 | 31.14 | 32.25 | 30.66 | 32.14 | 3,398,089 | +0.98(+3.15%) |
Jul 19, 2011 | 30.50 | 31.24 | 30.46 | 31.16 | 2,634,720 | +0.93(+3.08%) |
Jul 18, 2011 | 30.88 | 31.18 | 30.17 | 30.23 | 3,419,710 | -0.88(-2.83%) |
Jul 15, 2011 | 30.92 | 31.17 | 30.53 | 31.11 | 3,489,190 | +0.48(+1.57%) |
Jul 14, 2011 | 31.63 | 31.91 | 30.55 | 30.63 | 3,237,899 | -0.96(-3.04%) |
Jul 13, 2011 | 31.44 | 31.87 | 31.20 | 31.59 | 2,775,998 | +0.27(+0.86%) |
Jul 12, 2011 | 31.02 | 31.95 | 30.34 | 31.32 | 4,480,070 | +0.07(+0.22%) |
Jul 11, 2011 | 31.67 | 32.23 | 31.11 | 31.25 | 3,005,341 | -0.98(-3.04%) |
Jul 08, 2011 | 31.92 | 32.50 | 31.34 | 32.23 | 8,581,336 | -1.25(-3.73%) |
Jul 07, 2011 | 32.12 | 33.89 | 31.82 | 33.48 | 5,945,740 | +1.67(+5.25%) |
Jul 06, 2011 | 32.81 | 32.83 | 31.55 | 31.81 | 4,521,696 | -1.00(-3.05%) |
Jul 05, 2011 | 33.70 | 33.90 | 32.52 | 32.81 | 3,358,316 | -1.05(-3.10%) |
Jul 01, 2011 | 33.48 | 34.75 | 33.48 | 33.86 | 3,259,934 | +0.27(+0.80%) |
Jun 30, 2011 | 32.62 | 33.75 | 32.40 | 33.59 | 3,890,369 | +1.05(+3.23%) |
Jun 29, 2011 | 33.91 | 33.95 | 32.45 | 32.54 | 5,895,235 | -1.56(-4.57%) |
Jun 28, 2011 | 34.10 | 34.90 | 33.79 | 34.10 | 3,619,642 | +0.57(+1.70%) |
Jun 27, 2011 | 33.49 | 34.08 | 33.33 | 33.53 | 2,903,453 | -0.43(-1.27%) |
Jun 24, 2011 | 34.47 | 34.58 | 33.49 | 33.96 | 4,885,990 | -0.56(-1.62%) |
Jun 23, 2011 | 33.14 | 34.63 | 33.00 | 34.52 | 3,939,600 | +0.96(+2.86%) |
Jun 22, 2011 | 33.25 | 33.87 | 32.55 | 33.56 | 5,878,476 | -0.44(-1.29%) |
Jun 21, 2011 | 33.32 | 34.36 | 33.20 | 34.00 | 3,919,194 | +0.85(+2.56%) |
Jun 20, 2011 | 33.16 | 34.27 | 32.88 | 33.15 | 4,349,031 | -1.12(-3.27%) |
Jun 17, 2011 | 35.98 | 36.17 | 33.93 | 34.27 | 4,629,572 | -1.33(-3.74%) |
Jun 16, 2011 | 36.47 | 36.61 | 35.18 | 35.60 | 3,413,965 | -0.78(-2.14%) |
Jun 15, 2011 | 37.44 | 37.44 | 35.84 | 36.38 | 5,222,466 | -1.32(-3.50%) |
Jun 14, 2011 | 38.76 | 39.08 | 37.53 | 37.70 | 2,860,364 | -0.72(-1.87%) |
Jun 13, 2011 | 38.88 | 39.72 | 38.32 | 38.42 | 2,430,209 | +0.09(+0.23%) |
Jun 10, 2011 | 38.35 | 39.00 | 37.37 | 38.33 | 2,935,830 | -0.11(-0.29%) |
Jun 09, 2011 | 37.92 | 38.72 | 37.61 | 38.44 | 2,147,625 | +0.59(+1.56%) |
Jun 08, 2011 | 39.20 | 39.42 | 37.67 | 37.85 | 2,744,281 | -1.66(-4.20%) |
Jun 07, 2011 | 40.03 | 40.15 | 39.19 | 39.51 | 1,477,074 | -0.11(-0.28%) |
Jun 06, 2011 | 40.78 | 41.00 | 39.56 | 39.62 | 2,210,035 | -1.52(-3.69%) |
Jun 03, 2011 | 41.39 | 42.01 | 40.75 | 41.14 | 1,948,201 | +0.10(+0.24%) |
May 24, 2011 | 43.23 | 43.61 | 40.73 | 41.04 | 5,883,195 | -0.52(-1.25%) |
May 23, 2011 | 41.77 | 42.42 | 41.21 | 41.56 | 2,767,527 | -0.60(-1.42%) |
May 20, 2011 | 42.27 | 43.40 | 41.95 | 42.16 | 3,049,434 | -0.14(-0.33%) |
May 19, 2011 | 42.23 | 42.72 | 41.40 | 42.30 | 3,423,701 | +0.49(+1.17%) |
May 18, 2011 | 40.21 | 42.38 | 40.20 | 41.81 | 6,005,253 | +2.50(+6.36%) |
May 17, 2011 | 40.44 | 40.61 | 38.95 | 39.31 | 5,086,772 | -2.08(-5.03%) |
May 16, 2011 | 41.94 | 42.85 | 41.34 | 41.39 | 2,647,202 | -0.63(-1.50%) |
May 13, 2011 | 42.96 | 42.96 | 41.60 | 42.02 | 4,383,764 | -1.08(-2.51%) |
May 12, 2011 | 40.19 | 43.33 | 40.19 | 43.10 | 5,871,722 | +2.64(+6.52%) |
May 11, 2011 | 39.37 | 41.06 | 39.15 | 40.46 | 4,015,701 | +1.23(+3.14%) |
May 10, 2011 | 39.15 | 39.57 | 38.97 | 39.23 | 1,792,541 | +0.18(+0.46%) |
May 09, 2011 | 39.73 | 39.81 | 39.00 | 39.05 | 1,329,650 | -0.45(-1.14%) |
May 06, 2011 | 39.83 | 40.00 | 39.12 | 39.50 | 1,923,651 | +0.09(+0.23%) |
May 05, 2011 | 39.34 | 39.97 | 39.26 | 39.41 | 1,753,230 | -0.14(-0.35%) |
May 04, 2011 | 39.77 | 40.07 | 39.17 | 39.55 | 1,541,319 | -0.29(-0.73%) |
May 03, 2011 | 39.80 | 40.36 | 39.34 | 39.84 | 2,155,095 | -0.06(-0.15%) |