Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.29 | 41.10 | 39.47 | 40.72 | 13,116,057 | -0.24(-0.58%) |
Jul 28, 2011 | 40.89 | 41.76 | 40.85 | 40.96 | 9,388,812 | +0.02(+0.06%) |
Jul 27, 2011 | 41.49 | 41.80 | 40.79 | 40.94 | 12,895,547 | -1.12(-2.67%) |
Jul 26, 2011 | 42.58 | 42.81 | 41.98 | 42.06 | 6,910,367 | -0.30(-0.72%) |
Jul 25, 2011 | 43.06 | 43.35 | 42.26 | 42.36 | 7,962,478 | -0.92(-2.12%) |
Jul 22, 2011 | 43.09 | 43.38 | 42.77 | 43.28 | 6,971,548 | +0.49(+1.15%) |
Jul 21, 2011 | 42.60 | 43.40 | 42.41 | 42.79 | 9,546,973 | +0.53(+1.24%) |
Jul 20, 2011 | 42.47 | 42.57 | 41.82 | 42.26 | 9,444,029 | +0.05(+0.12%) |
Jul 19, 2011 | 42.15 | 42.47 | 40.98 | 42.22 | 16,997,124 | -0.41(-0.96%) |
Jul 18, 2011 | 42.34 | 42.83 | 41.89 | 42.63 | 8,845,348 | -0.02(-0.04%) |
Jul 15, 2011 | 43.05 | 43.15 | 42.40 | 42.64 | 8,568,835 | -0.25(-0.57%) |
Jul 14, 2011 | 42.49 | 43.13 | 42.49 | 42.89 | 8,735,486 | +0.44(+1.04%) |
Jul 13, 2011 | 42.30 | 43.18 | 42.30 | 42.44 | 5,934,542 | +0.26(+0.62%) |
Jul 12, 2011 | 41.63 | 42.69 | 41.62 | 42.18 | 8,082,341 | +0.39(+0.92%) |
Jul 11, 2011 | 42.16 | 42.29 | 41.63 | 41.80 | 7,358,247 | -0.94(-2.19%) |
Jul 08, 2011 | 42.67 | 42.93 | 42.29 | 42.73 | 8,442,618 | -0.45(-1.05%) |
Jul 07, 2011 | 43.72 | 43.90 | 42.64 | 43.18 | 9,212,641 | -0.41(-0.94%) |
Jul 06, 2011 | 43.36 | 43.67 | 43.12 | 43.59 | 6,480,550 | +0.23(+0.53%) |
Jul 05, 2011 | 43.55 | 43.58 | 42.89 | 43.36 | 5,877,164 | -0.23(-0.53%) |
Jul 01, 2011 | 42.54 | 43.71 | 42.31 | 43.59 | 9,937,119 | +1.27(+3.01%) |
Jun 30, 2011 | 42.46 | 42.70 | 42.19 | 42.32 | 7,792,729 | +0.03(+0.08%) |
Jun 29, 2011 | 42.51 | 42.57 | 41.90 | 42.29 | 6,861,659 | -0.19(-0.44%) |
Jun 28, 2011 | 42.12 | 42.65 | 41.86 | 42.48 | 7,260,160 | +0.61(+1.45%) |
Jun 27, 2011 | 41.29 | 42.05 | 41.12 | 41.87 | 5,539,275 | +0.47(+1.13%) |
Jun 24, 2011 | 42.05 | 42.17 | 41.21 | 41.40 | 9,017,082 | -0.57(-1.35%) |
Jun 23, 2011 | 41.85 | 42.09 | 41.06 | 41.97 | 12,163,153 | -0.52(-1.22%) |
Jun 22, 2011 | 42.65 | 43.19 | 42.44 | 42.49 | 8,531,947 | -0.36(-0.84%) |
Jun 21, 2011 | 42.35 | 42.87 | 42.07 | 42.85 | 11,921,010 | +0.78(+1.85%) |
Jun 20, 2011 | 42.29 | 42.30 | 41.85 | 42.07 | 10,953,597 | +1.07(+2.62%) |
Jun 17, 2011 | 41.11 | 41.35 | 40.80 | 40.99 | 11,794,590 | +0.25(+0.60%) |
Jun 16, 2011 | 40.43 | 40.90 | 39.96 | 40.75 | 11,092,106 | +0.25(+0.63%) |
Jun 15, 2011 | 40.39 | 40.98 | 40.15 | 40.49 | 10,958,162 | -0.21(-0.50%) |
Jun 14, 2011 | 40.53 | 41.03 | 40.39 | 40.70 | 8,514,604 | +0.40(+1.00%) |
Jun 13, 2011 | 40.71 | 40.99 | 40.26 | 40.30 | 7,753,882 | -0.25(-0.61%) |
Jun 10, 2011 | 41.30 | 41.32 | 40.34 | 40.54 | 10,414,685 | -0.98(-2.35%) |
Jun 09, 2011 | 39.84 | 41.53 | 39.68 | 41.52 | 14,052,204 | +1.97(+4.98%) |
Jun 08, 2011 | 39.37 | 39.79 | 39.03 | 39.55 | 8,000,099 | +0.19(+0.48%) |
Jun 07, 2011 | 39.84 | 40.07 | 39.36 | 39.36 | 5,529,858 | -0.15(-0.37%) |
Jun 06, 2011 | 39.95 | 40.05 | 39.39 | 39.51 | 6,322,138 | -0.57(-1.43%) |
Jun 03, 2011 | 39.88 | 40.46 | 39.76 | 40.08 | 9,688,166 | +0.86(+2.20%) |
May 24, 2011 | 40.20 | 40.22 | 39.09 | 39.22 | 11,706,946 | -0.98(-2.44%) |
May 23, 2011 | 40.43 | 40.45 | 39.78 | 40.20 | 8,247,048 | -0.47(-1.17%) |
May 20, 2011 | 41.27 | 41.50 | 40.67 | 40.67 | 13,243,969 | -0.66(-1.60%) |
May 19, 2011 | 41.50 | 41.52 | 41.03 | 41.34 | 7,462,852 | -0.05(-0.12%) |
May 18, 2011 | 40.77 | 41.45 | 40.68 | 41.39 | 8,737,054 | +0.51(+1.24%) |
May 17, 2011 | 40.77 | 41.46 | 40.64 | 40.88 | 8,841,732 | -0.15(-0.36%) |
May 16, 2011 | 40.53 | 41.48 | 40.38 | 41.03 | 7,362,486 | +0.18(+0.44%) |
May 13, 2011 | 41.63 | 42.08 | 40.69 | 40.85 | 13,574,270 | -0.11(-0.26%) |
May 12, 2011 | 40.72 | 41.18 | 40.13 | 40.95 | 6,423,383 | +0.05(+0.12%) |
May 11, 2011 | 41.30 | 41.38 | 40.49 | 40.90 | 7,579,938 | -0.40(-0.97%) |
May 10, 2011 | 41.48 | 41.69 | 41.04 | 41.30 | 6,897,477 | +0.03(+0.08%) |
May 09, 2011 | 40.68 | 41.63 | 40.68 | 41.27 | 6,928,635 | +0.29(+0.70%) |
May 06, 2011 | 40.94 | 41.09 | 40.60 | 40.98 | 7,751,088 | +0.44(+1.09%) |
May 05, 2011 | 40.43 | 41.01 | 40.09 | 40.54 | 9,047,646 | +0.02(+0.04%) |
May 04, 2011 | 40.52 | 40.69 | 40.04 | 40.53 | 9,239,628 | -0.10(-0.24%) |
May 03, 2011 | 40.62 | 40.89 | 40.40 | 40.62 | 7,191,126 | -0.16(-0.40%) |