Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.83 | 39.44 | 38.64 | 38.75 | 2,844,726 | -0.22(-0.56%) |
Jul 28, 2011 | 38.67 | 39.27 | 38.54 | 38.97 | 2,744,547 | +0.75(+1.96%) |
Jul 27, 2011 | 39.35 | 39.42 | 38.22 | 38.22 | 2,921,834 | -1.52(-3.82%) |
Jul 26, 2011 | 39.89 | 39.95 | 39.66 | 39.74 | 2,667,877 | +0.00(+0.00%) |
Jul 25, 2011 | 40.01 | 40.02 | 39.63 | 39.74 | 2,312,256 | +0.06(+0.15%) |
Jul 22, 2011 | 39.77 | 39.85 | 39.65 | 39.68 | 2,597,864 | -0.02(-0.05%) |
Jul 21, 2011 | 39.49 | 39.86 | 39.31 | 39.70 | 3,676,258 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 39.36 | 38.84 | 39.11 | 4,993,594 | +0.28(+0.72%) |
Jul 19, 2011 | 38.40 | 38.92 | 38.39 | 38.83 | 3,514,071 | +0.47(+1.23%) |
Jul 18, 2011 | 38.47 | 38.60 | 37.97 | 38.36 | 3,827,022 | -0.85(-2.17%) |
Jul 15, 2011 | 39.24 | 39.37 | 38.94 | 39.21 | 5,192,527 | +0.52(+1.34%) |
Jul 14, 2011 | 38.94 | 39.13 | 38.53 | 38.69 | 5,075,720 | +0.02(+0.05%) |
Jul 13, 2011 | 38.24 | 39.05 | 38.23 | 38.67 | 6,847,686 | +0.58(+1.52%) |
Jul 12, 2011 | 37.60 | 38.50 | 37.60 | 38.09 | 5,943,913 | -0.27(-0.70%) |
Jul 11, 2011 | 38.30 | 38.60 | 38.09 | 38.36 | 7,681,448 | -1.41(-3.55%) |
Jul 08, 2011 | 39.81 | 40.11 | 39.54 | 39.77 | 3,508,198 | +0.13(+0.33%) |
Jul 07, 2011 | 40.41 | 40.58 | 39.32 | 39.64 | 8,183,051 | -0.44(-1.10%) |
Jul 06, 2011 | 39.87 | 40.22 | 39.77 | 40.08 | 3,015,173 | +0.00(+0.00%) |
Jul 05, 2011 | 39.99 | 40.25 | 39.91 | 40.08 | 2,576,408 | -0.32(-0.79%) |
Jul 01, 2011 | 40.04 | 40.55 | 39.92 | 40.40 | 3,086,332 | +0.23(+0.57%) |
Jun 30, 2011 | 39.56 | 40.24 | 39.51 | 40.17 | 2,869,560 | +0.91(+2.32%) |
Jun 29, 2011 | 39.15 | 39.36 | 38.97 | 39.26 | 2,148,149 | +0.60(+1.55%) |
Jun 28, 2011 | 38.37 | 38.80 | 38.30 | 38.66 | 2,233,360 | +1.00(+2.66%) |
Jun 27, 2011 | 37.22 | 37.76 | 37.17 | 37.66 | 2,196,961 | +0.49(+1.32%) |
Jun 24, 2011 | 37.69 | 37.69 | 37.04 | 37.17 | 1,750,229 | -0.51(-1.35%) |
Jun 23, 2011 | 37.07 | 37.70 | 36.76 | 37.68 | 4,051,602 | -0.19(-0.50%) |
Jun 22, 2011 | 37.97 | 38.27 | 37.86 | 37.87 | 2,790,437 | +0.09(+0.24%) |
Jun 21, 2011 | 37.58 | 37.95 | 37.46 | 37.78 | 1,760,672 | +0.46(+1.23%) |
Jun 20, 2011 | 37.37 | 37.45 | 37.24 | 37.32 | 1,974,353 | -0.01(-0.03%) |
Jun 17, 2011 | 37.47 | 37.64 | 37.22 | 37.33 | 4,248,090 | +0.76(+2.08%) |
Jun 16, 2011 | 36.41 | 36.76 | 36.36 | 36.57 | 4,927,967 | -0.15(-0.41%) |
Jun 15, 2011 | 37.23 | 37.35 | 36.46 | 36.72 | 8,807,453 | -1.67(-4.35%) |
Jun 14, 2011 | 38.02 | 38.58 | 38.00 | 38.39 | 2,883,574 | +0.88(+2.35%) |
Jun 13, 2011 | 37.43 | 37.70 | 37.33 | 37.51 | 1,933,169 | +0.45(+1.21%) |
Jun 10, 2011 | 37.62 | 37.66 | 36.90 | 37.06 | 3,889,144 | -0.94(-2.47%) |
Jun 09, 2011 | 38.06 | 38.38 | 37.92 | 38.00 | 2,512,397 | -0.10(-0.26%) |
Jun 08, 2011 | 38.45 | 38.50 | 38.00 | 38.10 | 3,056,108 | -0.20(-0.52%) |
Jun 07, 2011 | 38.66 | 38.66 | 38.27 | 38.30 | 1,720,500 | +0.28(+0.74%) |
Jun 06, 2011 | 38.29 | 38.42 | 37.98 | 38.02 | 1,526,125 | -0.35(-0.91%) |
Jun 03, 2011 | 37.94 | 38.57 | 37.87 | 38.37 | 2,385,222 | +0.27(+0.71%) |
May 24, 2011 | 38.03 | 38.31 | 37.98 | 38.10 | 1,666,810 | +0.46(+1.22%) |
May 23, 2011 | 37.46 | 37.81 | 37.46 | 37.64 | 5,048,635 | -0.65(-1.70%) |
May 20, 2011 | 38.77 | 38.89 | 38.25 | 38.29 | 2,998,594 | -0.94(-2.40%) |
May 19, 2011 | 38.87 | 39.28 | 38.83 | 39.23 | 3,364,479 | +0.64(+1.66%) |
May 18, 2011 | 37.87 | 38.77 | 37.77 | 38.59 | 5,058,339 | +0.66(+1.74%) |
May 17, 2011 | 37.66 | 37.94 | 37.40 | 37.93 | 2,970,989 | -0.21(-0.55%) |
May 16, 2011 | 38.12 | 38.42 | 37.95 | 38.14 | 5,947,643 | +0.04(+0.10%) |
May 13, 2011 | 38.32 | 38.36 | 37.71 | 38.10 | 4,420,856 | -0.17(-0.44%) |
May 12, 2011 | 37.75 | 38.45 | 37.57 | 38.27 | 4,471,085 | +0.14(+0.37%) |
May 11, 2011 | 38.00 | 38.22 | 37.89 | 38.13 | 5,288,412 | -1.36(-3.44%) |
May 10, 2011 | 39.65 | 39.66 | 39.40 | 39.49 | 2,200,721 | -0.19(-0.48%) |
May 09, 2011 | 39.47 | 39.73 | 39.25 | 39.68 | 2,575,610 | +0.12(+0.30%) |
May 06, 2011 | 39.92 | 40.02 | 39.40 | 39.56 | 4,012,226 | +0.25(+0.64%) |
May 05, 2011 | 39.55 | 39.72 | 39.23 | 39.31 | 4,582,003 | -1.27(-3.13%) |
May 04, 2011 | 40.65 | 40.75 | 40.16 | 40.58 | 3,555,206 | +0.53(+1.32%) |
May 03, 2011 | 39.76 | 40.22 | 39.76 | 40.05 | 2,502,083 | +0.15(+0.38%) |