Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.86 | 39.06 | 37.71 | 38.52 | 8,538,980 | +0.07(+0.19%) |
Jul 28, 2011 | 38.98 | 39.50 | 38.35 | 38.44 | 11,162,183 | -0.33(-0.86%) |
Jul 27, 2011 | 39.92 | 39.98 | 38.78 | 38.78 | 12,094,843 | -1.36(-3.40%) |
Jul 26, 2011 | 40.86 | 40.91 | 40.09 | 40.14 | 5,568,389 | -0.70(-1.71%) |
Jul 25, 2011 | 40.51 | 41.11 | 40.48 | 40.84 | 5,466,225 | -0.07(-0.18%) |
Jul 22, 2011 | 41.37 | 41.51 | 40.27 | 40.91 | 14,801,613 | -1.31(-3.11%) |
Jul 21, 2011 | 41.86 | 42.47 | 41.75 | 42.22 | 6,236,289 | +0.63(+1.52%) |
Jul 20, 2011 | 41.80 | 41.93 | 41.37 | 41.59 | 5,191,680 | -0.07(-0.16%) |
Jul 19, 2011 | 41.22 | 41.78 | 41.21 | 41.66 | 3,942,386 | +0.62(+1.52%) |
Jul 18, 2011 | 41.30 | 41.33 | 40.77 | 41.03 | 3,883,108 | -0.49(-1.19%) |
Jul 15, 2011 | 41.56 | 41.59 | 41.09 | 41.53 | 5,569,337 | +0.17(+0.42%) |
Jul 14, 2011 | 41.85 | 42.06 | 41.26 | 41.35 | 3,852,635 | -0.42(-1.01%) |
Jul 13, 2011 | 41.90 | 42.26 | 41.63 | 41.77 | 4,666,098 | +0.22(+0.54%) |
Jul 12, 2011 | 42.08 | 42.29 | 41.49 | 41.55 | 6,334,619 | -0.75(-1.77%) |
Jul 11, 2011 | 42.52 | 42.82 | 42.18 | 42.30 | 4,724,806 | -0.89(-2.07%) |
Jul 08, 2011 | 43.28 | 43.39 | 42.94 | 43.19 | 3,977,787 | -0.65(-1.49%) |
Jul 07, 2011 | 43.78 | 43.99 | 43.62 | 43.84 | 3,969,415 | +0.54(+1.26%) |
Jul 06, 2011 | 43.16 | 43.49 | 42.99 | 43.30 | 5,328,429 | +0.17(+0.39%) |
Jul 05, 2011 | 43.29 | 43.65 | 43.06 | 43.13 | 5,653,001 | -0.53(-1.21%) |
Jul 01, 2011 | 43.15 | 43.85 | 42.91 | 43.66 | 5,207,832 | +0.44(+1.01%) |
Jun 30, 2011 | 42.64 | 43.49 | 42.62 | 43.22 | 5,359,981 | +0.70(+1.65%) |
Jun 29, 2011 | 42.45 | 42.73 | 42.20 | 42.52 | 5,002,216 | +0.17(+0.41%) |
Jun 28, 2011 | 41.37 | 42.36 | 41.14 | 42.35 | 6,827,974 | +1.15(+2.80%) |
Jun 27, 2011 | 41.01 | 41.30 | 40.73 | 41.19 | 4,419,522 | +0.32(+0.78%) |
Jun 24, 2011 | 41.03 | 41.17 | 40.74 | 40.87 | 4,884,787 | -0.11(-0.27%) |
Jun 23, 2011 | 40.85 | 41.02 | 40.28 | 40.98 | 6,509,709 | -0.37(-0.89%) |
Jun 22, 2011 | 41.72 | 41.86 | 41.30 | 41.35 | 4,896,555 | -0.58(-1.38%) |
Jun 21, 2011 | 41.32 | 42.03 | 41.19 | 41.93 | 6,653,314 | +1.00(+2.45%) |
Jun 20, 2011 | 41.01 | 41.05 | 40.82 | 40.93 | 3,785,141 | +0.42(+1.04%) |
Jun 17, 2011 | 41.30 | 41.35 | 40.42 | 40.51 | 7,276,432 | -0.36(-0.89%) |
Jun 16, 2011 | 40.60 | 41.02 | 40.45 | 40.87 | 4,637,554 | +0.22(+0.54%) |
Jun 15, 2011 | 41.10 | 41.25 | 40.60 | 40.66 | 5,567,942 | -0.83(-1.99%) |
Jun 14, 2011 | 40.85 | 41.71 | 40.80 | 41.48 | 5,844,849 | +1.07(+2.66%) |
Jun 13, 2011 | 40.46 | 40.68 | 40.16 | 40.41 | 4,342,700 | +0.13(+0.32%) |
Jun 10, 2011 | 40.84 | 40.84 | 40.17 | 40.28 | 4,425,548 | -0.67(-1.65%) |
Jun 09, 2011 | 40.67 | 41.19 | 40.52 | 40.95 | 4,470,808 | +0.28(+0.70%) |
Jun 08, 2011 | 41.03 | 41.18 | 40.57 | 40.67 | 6,256,229 | -0.57(-1.37%) |
Jun 07, 2011 | 41.90 | 41.93 | 41.19 | 41.24 | 4,366,109 | -0.44(-1.04%) |
Jun 06, 2011 | 41.43 | 41.82 | 41.18 | 41.67 | 6,463,580 | +0.15(+0.35%) |
Jun 03, 2011 | 41.19 | 42.01 | 41.10 | 41.53 | 5,532,494 | -0.73(-1.72%) |
May 24, 2011 | 42.42 | 42.62 | 41.90 | 42.25 | 5,128,099 | -0.17(-0.39%) |
May 23, 2011 | 42.16 | 42.74 | 42.08 | 42.42 | 5,630,603 | -0.37(-0.86%) |
May 20, 2011 | 43.07 | 43.17 | 42.47 | 42.79 | 5,564,108 | -0.36(-0.84%) |
May 19, 2011 | 43.50 | 43.62 | 42.89 | 43.15 | 5,018,612 | -0.04(-0.10%) |
May 18, 2011 | 42.72 | 43.30 | 42.23 | 43.20 | 7,590,773 | +0.65(+1.54%) |
May 17, 2011 | 43.20 | 43.36 | 42.32 | 42.54 | 6,992,687 | -0.82(-1.90%) |
May 16, 2011 | 43.59 | 43.95 | 43.28 | 43.36 | 6,148,763 | -0.28(-0.64%) |
May 13, 2011 | 43.98 | 44.17 | 43.49 | 43.64 | 5,167,695 | -0.25(-0.58%) |
May 12, 2011 | 44.22 | 44.27 | 43.71 | 43.90 | 7,745,648 | -0.30(-0.69%) |
May 11, 2011 | 44.44 | 44.63 | 43.97 | 44.20 | 4,645,423 | -0.35(-0.78%) |
May 10, 2011 | 44.60 | 44.70 | 44.27 | 44.55 | 5,840,143 | +0.10(+0.23%) |
May 09, 2011 | 44.07 | 44.73 | 43.93 | 44.45 | 4,487,099 | +0.48(+1.10%) |
May 06, 2011 | 43.85 | 44.49 | 43.72 | 43.96 | 5,587,659 | +0.58(+1.33%) |
May 05, 2011 | 43.19 | 43.99 | 42.79 | 43.38 | 6,356,202 | -0.12(-0.28%) |
May 04, 2011 | 44.45 | 44.61 | 43.44 | 43.51 | 8,800,193 | -1.07(-2.39%) |
May 03, 2011 | 44.39 | 44.61 | 44.19 | 44.58 | 5,585,700 | +0.19(+0.42%) |