Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.79 | 40.32 | 39.63 | 39.96 | 41,963,540 | +0.10(+0.26%) |
Jul 28, 2011 | 39.89 | 40.27 | 39.82 | 39.86 | 25,768,998 | -0.10(-0.24%) |
Jul 27, 2011 | 40.68 | 40.70 | 39.88 | 39.96 | 43,492,040 | -0.99(-2.43%) |
Jul 26, 2011 | 40.92 | 41.09 | 40.74 | 40.95 | 21,234,876 | +0.25(+0.60%) |
Jul 25, 2011 | 40.70 | 40.89 | 40.62 | 40.70 | 22,889,110 | -0.26(-0.63%) |
Jul 22, 2011 | 40.94 | 41.01 | 40.92 | 40.96 | 17,415,826 | +0.04(+0.10%) |
Jul 21, 2011 | 40.48 | 40.99 | 40.41 | 40.92 | 39,742,736 | +0.85(+2.12%) |
Jul 20, 2011 | 39.96 | 40.13 | 39.74 | 40.07 | 22,885,012 | +0.47(+1.19%) |
Jul 19, 2011 | 39.35 | 39.70 | 39.35 | 39.60 | 30,531,810 | +0.59(+1.50%) |
Jul 18, 2011 | 39.10 | 39.21 | 38.70 | 39.02 | 34,728,752 | -0.59(-1.48%) |
Jul 15, 2011 | 39.66 | 39.81 | 39.40 | 39.60 | 29,630,310 | +0.14(+0.34%) |
Jul 14, 2011 | 40.02 | 40.11 | 39.38 | 39.47 | 35,925,876 | -0.35(-0.87%) |
Jul 13, 2011 | 39.67 | 40.21 | 39.58 | 39.81 | 32,810,746 | +0.59(+1.49%) |
Jul 12, 2011 | 39.25 | 39.68 | 39.18 | 39.23 | 25,631,362 | -0.27(-0.67%) |
Jul 11, 2011 | 39.83 | 39.93 | 39.42 | 39.49 | 36,930,748 | -1.23(-3.03%) |
Jul 08, 2011 | 40.79 | 40.94 | 40.50 | 40.73 | 25,285,096 | -0.51(-1.24%) |
Jul 07, 2011 | 41.12 | 41.32 | 41.06 | 41.24 | 23,046,270 | +0.35(+0.87%) |
Jul 06, 2011 | 40.79 | 40.94 | 40.60 | 40.88 | 19,069,416 | -0.26(-0.63%) |
Jul 05, 2011 | 41.21 | 41.33 | 41.03 | 41.14 | 25,853,928 | -0.25(-0.59%) |
Jul 01, 2011 | 40.87 | 41.43 | 40.76 | 41.39 | 25,111,934 | +0.45(+1.10%) |
Jun 30, 2011 | 40.55 | 41.07 | 40.49 | 40.94 | 45,249,948 | +0.59(+1.45%) |
Jun 29, 2011 | 40.09 | 40.38 | 39.86 | 40.35 | 42,174,872 | +0.69(+1.75%) |
Jun 28, 2011 | 39.36 | 39.69 | 39.31 | 39.66 | 30,757,526 | +0.47(+1.20%) |
Jun 27, 2011 | 38.84 | 39.29 | 38.76 | 39.19 | 24,855,338 | +0.32(+0.82%) |
Jun 24, 2011 | 39.26 | 39.28 | 38.81 | 38.87 | 27,445,864 | -0.37(-0.95%) |
Jun 23, 2011 | 38.84 | 39.26 | 38.59 | 39.24 | 33,228,416 | -0.34(-0.86%) |
Jun 22, 2011 | 39.77 | 40.00 | 39.56 | 39.58 | 30,815,244 | +0.23(+0.58%) |
Jun 21, 2011 | 38.89 | 39.37 | 38.85 | 39.35 | 26,478,088 | +0.83(+2.17%) |
Jun 20, 2011 | 38.49 | 38.58 | 38.43 | 38.52 | 24,799,794 | -0.05(-0.12%) |
Jun 17, 2011 | 38.71 | 38.76 | 38.47 | 38.56 | 34,209,280 | +0.37(+0.98%) |
Jun 16, 2011 | 38.14 | 38.40 | 37.86 | 38.19 | 32,448,364 | -0.13(-0.34%) |
Jun 15, 2011 | 38.84 | 38.99 | 38.23 | 38.32 | 40,580,092 | -1.30(-3.29%) |
Jun 14, 2011 | 39.49 | 39.73 | 39.46 | 39.62 | 24,930,476 | +0.69(+1.77%) |
Jun 13, 2011 | 39.02 | 39.17 | 38.72 | 38.93 | 39,768,496 | +0.06(+0.15%) |
Jun 10, 2011 | 39.45 | 39.46 | 38.76 | 38.87 | 36,453,672 | -0.92(-2.31%) |
Jun 09, 2011 | 39.52 | 39.89 | 39.42 | 39.79 | 22,802,590 | +0.41(+1.03%) |
Jun 08, 2011 | 39.60 | 39.73 | 39.33 | 39.39 | 28,139,030 | -0.51(-1.28%) |
Jun 07, 2011 | 40.04 | 40.19 | 39.88 | 39.90 | 36,325,904 | +0.36(+0.91%) |
Jun 06, 2011 | 39.96 | 39.99 | 39.51 | 39.54 | 24,854,242 | -0.52(-1.30%) |
Jun 03, 2011 | 39.63 | 40.28 | 39.62 | 40.06 | 32,515,138 | +0.99(+2.54%) |
May 24, 2011 | 39.16 | 39.29 | 38.95 | 39.06 | 26,329,262 | +0.22(+0.58%) |
May 23, 2011 | 38.84 | 39.01 | 38.67 | 38.84 | 31,216,330 | -0.92(-2.31%) |
May 20, 2011 | 40.06 | 40.10 | 39.61 | 39.76 | 28,224,904 | -0.57(-1.42%) |
May 19, 2011 | 40.22 | 40.38 | 39.98 | 40.33 | 16,580,916 | +0.23(+0.57%) |
May 18, 2011 | 39.81 | 40.22 | 39.72 | 40.10 | 19,543,174 | +0.24(+0.61%) |
May 17, 2011 | 39.56 | 39.88 | 39.38 | 39.86 | 27,831,794 | +0.09(+0.21%) |
May 16, 2011 | 39.74 | 40.21 | 39.65 | 39.77 | 29,419,196 | -0.07(-0.18%) |
May 13, 2011 | 40.40 | 40.42 | 39.63 | 39.85 | 31,774,436 | -0.63(-1.56%) |
May 12, 2011 | 40.22 | 40.67 | 39.97 | 40.48 | 33,671,492 | +0.13(+0.33%) |
May 11, 2011 | 40.96 | 41.00 | 40.19 | 40.35 | 50,471,508 | -0.83(-2.01%) |
May 10, 2011 | 40.92 | 41.19 | 40.84 | 41.17 | 23,894,876 | +0.39(+0.95%) |
May 09, 2011 | 40.51 | 40.82 | 40.34 | 40.79 | 26,205,936 | +0.29(+0.71%) |
May 06, 2011 | 41.04 | 41.19 | 40.27 | 40.50 | 37,304,496 | +0.02(+0.05%) |
May 05, 2011 | 40.83 | 40.94 | 40.31 | 40.48 | 38,867,284 | -0.82(-1.97%) |
May 04, 2011 | 41.70 | 41.71 | 41.15 | 41.29 | 28,242,988 | -0.35(-0.85%) |
May 03, 2011 | 41.84 | 41.96 | 41.46 | 41.65 | 21,636,632 | -0.34(-0.81%) |