Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.90 | 36.96 | 36.44 | 36.81 | 1,992,974 | -0.19(-0.52%) |
Jul 28, 2011 | 37.05 | 37.17 | 36.55 | 37.01 | 2,203,064 | -0.56(-1.50%) |
Jul 27, 2011 | 38.78 | 38.82 | 37.38 | 37.57 | 2,271,572 | -0.72(-1.88%) |
Jul 26, 2011 | 38.63 | 38.65 | 38.23 | 38.29 | 2,266,332 | -0.18(-0.48%) |
Jul 25, 2011 | 39.60 | 39.74 | 38.35 | 38.47 | 2,380,250 | -0.56(-1.44%) |
Jul 22, 2011 | 38.95 | 39.17 | 38.95 | 39.03 | 1,320,752 | +0.11(+0.27%) |
Jul 21, 2011 | 39.02 | 39.08 | 38.52 | 38.93 | 1,549,664 | +0.08(+0.20%) |
Jul 20, 2011 | 38.53 | 39.23 | 38.50 | 38.85 | 1,845,427 | -0.13(-0.34%) |
Jul 19, 2011 | 40.01 | 40.05 | 38.80 | 38.98 | 2,165,043 | -0.73(-1.83%) |
Jul 18, 2011 | 39.32 | 39.79 | 39.20 | 39.71 | 2,984,670 | +1.21(+3.15%) |
Jul 15, 2011 | 38.60 | 38.87 | 38.38 | 38.50 | 1,883,645 | +0.08(+0.21%) |
Jul 14, 2011 | 39.04 | 39.04 | 38.15 | 38.42 | 2,933,406 | -0.01(-0.02%) |
Jul 13, 2011 | 37.89 | 38.84 | 37.59 | 38.43 | 3,124,821 | +0.94(+2.51%) |
Jul 12, 2011 | 36.45 | 37.75 | 36.37 | 37.49 | 2,657,538 | +1.04(+2.87%) |
Jul 11, 2011 | 37.12 | 37.34 | 36.37 | 36.44 | 1,460,060 | -0.74(-1.98%) |
Jul 08, 2011 | 37.58 | 37.74 | 36.97 | 37.18 | 1,029,553 | -0.38(-1.01%) |
Jul 07, 2011 | 37.66 | 37.84 | 37.49 | 37.56 | 2,418,404 | +0.27(+0.73%) |
Jul 06, 2011 | 37.16 | 37.67 | 36.84 | 37.29 | 1,545,861 | +0.58(+1.58%) |
Jul 05, 2011 | 36.49 | 36.87 | 36.32 | 36.71 | 1,834,878 | +0.56(+1.55%) |
Jul 01, 2011 | 36.55 | 36.58 | 35.80 | 36.15 | 1,459,009 | -0.80(-2.16%) |
Jun 30, 2011 | 37.04 | 37.23 | 36.63 | 36.94 | 1,047,263 | +0.18(+0.48%) |
Jun 29, 2011 | 36.34 | 37.34 | 36.14 | 36.77 | 1,710,291 | +0.55(+1.53%) |
Jun 28, 2011 | 35.63 | 36.33 | 35.37 | 36.22 | 1,554,456 | +1.19(+3.38%) |
Jun 27, 2011 | 35.13 | 35.52 | 34.85 | 35.03 | 2,070,870 | -0.18(-0.52%) |
Jun 24, 2011 | 36.02 | 36.12 | 35.15 | 35.22 | 2,253,128 | -1.18(-3.23%) |
Jun 23, 2011 | 36.62 | 36.71 | 35.36 | 36.39 | 2,770,796 | -1.06(-2.84%) |
Jun 22, 2011 | 37.15 | 38.28 | 37.09 | 37.45 | 2,331,032 | -0.16(-0.42%) |
Jun 21, 2011 | 37.12 | 37.83 | 37.12 | 37.61 | 1,117,571 | +0.64(+1.73%) |
Jun 20, 2011 | 36.94 | 37.17 | 36.91 | 36.97 | 1,384,174 | +0.02(+0.05%) |
Jun 17, 2011 | 36.86 | 37.38 | 36.53 | 36.95 | 3,170,587 | +0.11(+0.31%) |
Jun 16, 2011 | 37.57 | 37.81 | 36.43 | 36.84 | 1,810,818 | -0.72(-1.92%) |
Jun 15, 2011 | 37.52 | 38.20 | 37.09 | 37.56 | 1,468,656 | -0.36(-0.95%) |
Jun 14, 2011 | 37.44 | 38.16 | 37.32 | 37.92 | 974,961 | +0.61(+1.62%) |
Jun 13, 2011 | 37.61 | 37.87 | 37.07 | 37.31 | 1,171,105 | -0.37(-0.98%) |
Jun 10, 2011 | 38.01 | 38.14 | 37.36 | 37.68 | 1,422,975 | -0.80(-2.08%) |
Jun 09, 2011 | 38.11 | 38.90 | 37.97 | 38.48 | 1,458,016 | +0.67(+1.76%) |
Jun 08, 2011 | 37.97 | 38.29 | 37.36 | 37.81 | 2,426,535 | -0.69(-1.80%) |
Jun 07, 2011 | 39.12 | 39.20 | 38.46 | 38.51 | 2,970,988 | +0.12(+0.32%) |
Jun 06, 2011 | 39.66 | 39.82 | 38.13 | 38.38 | 2,408,916 | -1.50(-3.76%) |
Jun 03, 2011 | 39.53 | 40.11 | 39.31 | 39.89 | 2,600,495 | +0.19(+0.49%) |
May 24, 2011 | 39.33 | 39.88 | 39.22 | 39.69 | 1,544,033 | +0.63(+1.62%) |
May 23, 2011 | 39.11 | 39.53 | 38.82 | 39.06 | 2,402,516 | -1.14(-2.84%) |
May 20, 2011 | 39.97 | 40.74 | 39.47 | 40.20 | 1,918,982 | +0.17(+0.42%) |
May 19, 2011 | 39.61 | 40.25 | 39.54 | 40.03 | 2,021,176 | +0.35(+0.88%) |
May 18, 2011 | 39.69 | 40.16 | 39.57 | 39.68 | 1,350,146 | +0.07(+0.18%) |
May 17, 2011 | 38.80 | 39.78 | 38.63 | 39.61 | 3,576,924 | +0.69(+1.78%) |
May 16, 2011 | 38.64 | 39.20 | 38.39 | 38.92 | 4,445,478 | +0.64(+1.67%) |
May 13, 2011 | 38.80 | 39.35 | 38.00 | 38.28 | 3,189,921 | -0.75(-1.91%) |
May 12, 2011 | 38.77 | 39.43 | 38.42 | 39.03 | 4,073,236 | -0.33(-0.85%) |
May 11, 2011 | 40.75 | 40.75 | 39.10 | 39.36 | 4,426,792 | -0.56(-1.41%) |
May 10, 2011 | 40.10 | 40.47 | 39.91 | 39.92 | 2,095,378 | -0.82(-2.00%) |
May 09, 2011 | 40.24 | 40.78 | 39.82 | 40.74 | 1,908,250 | +0.67(+1.66%) |
May 06, 2011 | 40.68 | 41.16 | 39.95 | 40.07 | 1,837,558 | -0.11(-0.26%) |
May 05, 2011 | 41.01 | 41.33 | 39.54 | 40.18 | 3,561,464 | -1.95(-4.63%) |
May 04, 2011 | 42.18 | 42.37 | 40.97 | 42.12 | 3,098,384 | -0.17(-0.39%) |
May 03, 2011 | 43.79 | 44.17 | 41.70 | 42.29 | 2,511,329 | -1.94(-4.39%) |