Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.61 | 39.15 | 38.12 | 38.84 | 7,945,129 | -0.26(-0.67%) |
Jul 28, 2011 | 38.73 | 39.52 | 38.55 | 39.10 | 7,114,535 | +0.37(+0.95%) |
Jul 27, 2011 | 39.03 | 39.43 | 38.63 | 38.73 | 8,978,223 | -0.58(-1.47%) |
Jul 26, 2011 | 39.67 | 39.72 | 39.05 | 39.31 | 6,507,812 | -0.43(-1.09%) |
Jul 25, 2011 | 38.91 | 40.17 | 38.88 | 39.74 | 7,764,434 | +0.40(+1.02%) |
Jul 22, 2011 | 39.52 | 39.70 | 39.14 | 39.34 | 6,293,573 | -0.23(-0.57%) |
Jul 21, 2011 | 38.65 | 39.79 | 38.51 | 39.56 | 14,371,010 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.53 | 37.46 | 37.83 | 11,202,632 | -0.27(-0.72%) |
Jul 19, 2011 | 38.28 | 38.65 | 37.84 | 38.10 | 8,138,796 | +0.02(+0.05%) |
Jul 18, 2011 | 38.09 | 38.16 | 37.55 | 38.09 | 6,354,886 | -0.09(-0.24%) |
Jul 15, 2011 | 38.30 | 38.37 | 37.54 | 38.18 | 6,242,243 | +0.01(+0.03%) |
Jul 14, 2011 | 38.84 | 38.88 | 37.78 | 38.16 | 9,451,435 | -0.55(-1.41%) |
Jul 13, 2011 | 38.61 | 39.25 | 38.42 | 38.71 | 5,572,949 | +0.33(+0.85%) |
Jul 12, 2011 | 38.78 | 38.80 | 38.32 | 38.38 | 5,512,486 | -0.38(-0.97%) |
Jul 11, 2011 | 39.14 | 39.21 | 38.43 | 38.76 | 8,174,877 | -0.77(-1.94%) |
Jul 08, 2011 | 39.88 | 40.12 | 39.21 | 39.53 | 8,965,311 | -0.74(-1.84%) |
Jul 07, 2011 | 40.82 | 40.89 | 40.04 | 40.26 | 7,906,634 | -0.13(-0.32%) |
Jul 06, 2011 | 40.09 | 40.78 | 40.01 | 40.39 | 6,374,743 | +0.33(+0.82%) |
Jul 05, 2011 | 40.40 | 40.41 | 39.86 | 40.06 | 5,261,234 | -0.39(-0.97%) |
Jul 01, 2011 | 39.64 | 40.56 | 39.49 | 40.46 | 7,112,284 | +0.89(+2.26%) |
Jun 30, 2011 | 39.18 | 40.02 | 39.02 | 39.56 | 6,279,260 | +0.53(+1.36%) |
Jun 29, 2011 | 38.82 | 39.49 | 38.62 | 39.03 | 6,935,642 | +0.48(+1.25%) |
Jun 28, 2011 | 38.00 | 38.63 | 37.87 | 38.55 | 5,548,907 | +0.65(+1.72%) |
Jun 27, 2011 | 38.02 | 38.19 | 37.67 | 37.90 | 6,359,158 | -0.01(-0.03%) |
Jun 24, 2011 | 38.51 | 38.56 | 37.82 | 37.91 | 7,318,225 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.54 | 37.82 | 38.51 | 7,802,140 | -0.09(-0.24%) |
Jun 22, 2011 | 38.84 | 39.19 | 38.55 | 38.60 | 5,388,575 | -0.37(-0.94%) |
Jun 21, 2011 | 38.82 | 39.29 | 38.75 | 38.97 | 6,840,247 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.68 | 38.50 | 38.58 | 6,427,508 | +0.68(+1.79%) |
Jun 17, 2011 | 37.82 | 38.09 | 37.57 | 37.90 | 9,391,969 | +0.46(+1.23%) |
Jun 16, 2011 | 37.63 | 38.02 | 37.26 | 37.44 | 8,894,609 | -0.24(-0.64%) |
Jun 15, 2011 | 38.15 | 38.44 | 37.63 | 37.68 | 6,336,192 | -0.85(-2.21%) |
Jun 14, 2011 | 38.59 | 38.69 | 38.42 | 38.53 | 7,037,506 | +0.39(+1.03%) |
Jun 13, 2011 | 37.78 | 38.46 | 37.70 | 38.14 | 6,822,356 | +0.39(+1.04%) |
Jun 10, 2011 | 38.20 | 38.34 | 37.68 | 37.74 | 6,660,304 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.55 | 37.82 | 38.38 | 5,461,889 | +0.59(+1.55%) |
Jun 08, 2011 | 38.02 | 38.30 | 37.78 | 37.80 | 7,074,979 | -0.35(-0.92%) |
Jun 07, 2011 | 38.10 | 38.43 | 38.02 | 38.15 | 6,052,111 | +0.20(+0.54%) |
Jun 06, 2011 | 38.24 | 38.55 | 37.93 | 37.95 | 4,914,437 | -0.38(-1.00%) |
Jun 03, 2011 | 38.74 | 38.63 | 37.86 | 38.33 | 7,668,598 | +0.01(+0.03%) |
May 24, 2011 | 38.36 | 38.64 | 38.21 | 38.31 | 7,302,862 | -0.00(-0.01%) |
May 23, 2011 | 37.91 | 38.40 | 37.59 | 38.32 | 8,577,480 | -0.15(-0.39%) |
May 20, 2011 | 38.76 | 38.90 | 38.23 | 38.47 | 5,967,187 | -0.30(-0.78%) |
May 19, 2011 | 38.64 | 39.36 | 38.64 | 38.77 | 7,254,793 | +0.29(+0.74%) |
May 18, 2011 | 37.77 | 38.62 | 37.39 | 38.48 | 6,378,917 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.17 | 37.33 | 37.64 | 9,571,624 | -0.46(-1.20%) |
May 16, 2011 | 37.80 | 38.50 | 37.71 | 38.10 | 8,304,925 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.85 | 37.71 | 37.89 | 8,333,084 | -0.74(-1.92%) |
May 12, 2011 | 38.56 | 38.93 | 38.09 | 38.64 | 7,787,248 | -0.01(-0.03%) |
May 11, 2011 | 39.32 | 39.37 | 38.47 | 38.65 | 5,814,740 | -0.77(-1.94%) |
May 10, 2011 | 38.78 | 39.52 | 38.77 | 39.41 | 6,781,386 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.84 | 38.31 | 38.65 | 3,875,980 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.47 | 38.60 | 6,578,312 | +0.24(+0.62%) |
May 05, 2011 | 37.78 | 38.58 | 37.50 | 38.36 | 10,518,695 | +0.43(+1.14%) |
May 04, 2011 | 39.07 | 39.14 | 37.84 | 37.93 | 14,219,463 | -1.24(-3.16%) |
May 03, 2011 | 39.03 | 39.26 | 38.74 | 39.17 | 8,914,894 | +0.08(+0.21%) |