Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.07 | 38.68 | 37.51 | 38.49 | 6,723,651 | +0.14(+0.36%) |
Jul 28, 2011 | 38.43 | 39.09 | 38.27 | 38.35 | 4,298,960 | +0.02(+0.04%) |
Jul 27, 2011 | 39.12 | 39.21 | 38.29 | 38.34 | 6,209,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.34 | 39.67 | 38.83 | 39.33 | 6,153,976 | -0.03(-0.08%) |
Jul 25, 2011 | 39.67 | 39.92 | 39.26 | 39.36 | 5,273,872 | -0.61(-1.53%) |
Jul 22, 2011 | 40.19 | 40.30 | 39.84 | 39.97 | 4,887,585 | -0.29(-0.72%) |
Jul 21, 2011 | 39.67 | 40.58 | 39.59 | 40.26 | 9,981,309 | +0.85(+2.15%) |
Jul 20, 2011 | 39.31 | 39.72 | 38.97 | 39.42 | 7,107,501 | +0.31(+0.80%) |
Jul 19, 2011 | 39.07 | 39.62 | 38.53 | 39.10 | 8,328,895 | +0.17(+0.43%) |
Jul 18, 2011 | 38.97 | 39.38 | 38.29 | 38.93 | 9,356,620 | -0.12(-0.31%) |
Jul 15, 2011 | 39.46 | 39.49 | 38.61 | 39.05 | 16,003,256 | -0.20(-0.51%) |
Jul 14, 2011 | 40.68 | 40.83 | 39.16 | 39.26 | 49,903,408 | -1.71(-4.17%) |
Jul 13, 2011 | 42.07 | 41.96 | 40.80 | 40.96 | 12,576,362 | -1.10(-2.62%) |
Jul 12, 2011 | 41.91 | 42.64 | 41.86 | 42.07 | 3,524,541 | +0.14(+0.33%) |
Jul 11, 2011 | 42.55 | 42.98 | 41.78 | 41.93 | 4,956,409 | -1.32(-3.05%) |
Jul 08, 2011 | 43.08 | 43.69 | 43.06 | 43.25 | 4,122,610 | -0.48(-1.10%) |
Jul 07, 2011 | 43.53 | 44.26 | 43.38 | 43.73 | 6,059,856 | +0.95(+2.22%) |
Jul 06, 2011 | 42.49 | 42.82 | 41.90 | 42.78 | 4,469,735 | +0.06(+0.13%) |
Jul 05, 2011 | 42.32 | 42.81 | 41.78 | 42.73 | 4,765,221 | +0.33(+0.78%) |
Jul 01, 2011 | 41.66 | 42.54 | 41.49 | 42.40 | 3,853,244 | +0.79(+1.90%) |
Jun 30, 2011 | 42.18 | 42.36 | 41.29 | 41.61 | 6,784,020 | -0.48(-1.13%) |
Jun 29, 2011 | 41.68 | 42.15 | 41.07 | 42.08 | 6,433,479 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.62 | 41.41 | 4,458,686 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.98 | 39.69 | 40.87 | 4,499,177 | +1.01(+2.52%) |
Jun 24, 2011 | 40.53 | 40.66 | 39.63 | 39.87 | 5,497,758 | -0.68(-1.69%) |
Jun 23, 2011 | 40.04 | 40.79 | 39.97 | 40.55 | 5,275,794 | +0.00(+0.00%) |
Jun 22, 2011 | 40.56 | 41.27 | 40.44 | 40.55 | 4,227,185 | -0.24(-0.59%) |
Jun 21, 2011 | 40.27 | 41.03 | 40.12 | 40.79 | 5,690,121 | +0.86(+2.16%) |
Jun 20, 2011 | 40.07 | 40.12 | 39.85 | 39.93 | 7,299,129 | +0.60(+1.54%) |
Jun 17, 2011 | 39.71 | 40.11 | 38.84 | 39.33 | 7,553,125 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.47 | 39.46 | 11,311,242 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.32 | 38.11 | 38.55 | 8,321,315 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.77 | 38.85 | 39.00 | 12,796,059 | -1.31(-3.26%) |
Jun 13, 2011 | 40.11 | 40.52 | 40.01 | 40.31 | 4,241,358 | +0.42(+1.05%) |
Jun 10, 2011 | 40.24 | 40.32 | 39.34 | 39.89 | 5,216,972 | -0.49(-1.22%) |
Jun 09, 2011 | 40.25 | 40.83 | 40.21 | 40.38 | 3,115,266 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.88 | 40.02 | 4,783,885 | -0.37(-0.92%) |
Jun 07, 2011 | 40.91 | 40.98 | 40.24 | 40.39 | 4,541,841 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.56 | 40.53 | 40.85 | 5,367,667 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.47 | 41.51 | 4,062,490 | -1.19(-2.79%) |
May 24, 2011 | 43.68 | 43.68 | 42.53 | 42.70 | 4,992,507 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.01 | 43.51 | 43.56 | 3,168,753 | -0.79(-1.78%) |
May 20, 2011 | 45.11 | 45.23 | 44.27 | 44.34 | 5,706,666 | -0.92(-2.03%) |
May 19, 2011 | 44.84 | 45.30 | 44.59 | 45.26 | 4,481,132 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.57 | 43.67 | 44.55 | 4,787,421 | +0.40(+0.91%) |
May 17, 2011 | 42.77 | 44.14 | 42.64 | 44.14 | 5,974,060 | +1.12(+2.60%) |
May 16, 2011 | 41.95 | 43.46 | 41.73 | 43.03 | 5,834,663 | +0.92(+2.18%) |
May 13, 2011 | 42.60 | 42.73 | 41.95 | 42.11 | 4,205,784 | -0.49(-1.15%) |
May 12, 2011 | 42.66 | 42.77 | 41.91 | 42.60 | 4,503,554 | -0.06(-0.15%) |
May 11, 2011 | 43.19 | 43.34 | 42.57 | 42.66 | 3,549,194 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.94 | 43.40 | 2,644,123 | +0.47(+1.09%) |
May 09, 2011 | 43.07 | 43.32 | 42.77 | 42.94 | 2,873,325 | -0.34(-0.78%) |
May 06, 2011 | 43.39 | 43.95 | 43.00 | 43.27 | 5,085,865 | +0.52(+1.22%) |
May 05, 2011 | 42.70 | 43.19 | 42.29 | 42.75 | 4,935,366 | -0.02(-0.06%) |
May 04, 2011 | 43.55 | 43.64 | 42.47 | 42.78 | 6,008,427 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.21 | 43.48 | 43.48 | 5,539,545 | -0.60(-1.35%) |