Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.91 | 38.52 | 37.35 | 38.33 | 6,752,083 | +0.14(+0.36%) |
Jul 28, 2011 | 38.26 | 38.93 | 38.11 | 38.19 | 4,317,139 | +0.02(+0.04%) |
Jul 27, 2011 | 38.95 | 39.04 | 38.13 | 38.18 | 6,235,849 | -0.99(-2.52%) |
Jul 26, 2011 | 39.17 | 39.50 | 38.67 | 39.16 | 6,179,999 | -0.03(-0.08%) |
Jul 25, 2011 | 39.51 | 39.75 | 39.10 | 39.19 | 5,296,173 | -0.61(-1.53%) |
Jul 22, 2011 | 40.02 | 40.13 | 39.68 | 39.80 | 4,908,253 | -0.29(-0.72%) |
Jul 21, 2011 | 39.50 | 40.41 | 39.42 | 40.09 | 10,023,516 | +0.84(+2.15%) |
Jul 20, 2011 | 39.15 | 39.56 | 38.80 | 39.25 | 7,137,556 | +0.31(+0.80%) |
Jul 19, 2011 | 38.91 | 39.45 | 38.37 | 38.94 | 8,364,115 | +0.17(+0.43%) |
Jul 18, 2011 | 38.80 | 39.21 | 38.13 | 38.77 | 9,396,185 | -0.12(-0.31%) |
Jul 15, 2011 | 39.29 | 39.32 | 38.45 | 38.89 | 16,070,928 | -0.20(-0.51%) |
Jul 14, 2011 | 40.51 | 40.65 | 38.99 | 39.09 | 50,114,432 | -1.70(-4.17%) |
Jul 13, 2011 | 41.89 | 41.78 | 40.63 | 40.79 | 12,629,543 | -1.10(-2.62%) |
Jul 12, 2011 | 41.74 | 42.46 | 41.69 | 41.89 | 3,539,445 | +0.14(+0.33%) |
Jul 11, 2011 | 42.37 | 42.79 | 41.61 | 41.75 | 4,977,368 | -1.31(-3.05%) |
Jul 08, 2011 | 42.90 | 43.51 | 42.87 | 43.07 | 4,140,043 | -0.48(-1.10%) |
Jul 07, 2011 | 43.35 | 44.08 | 43.20 | 43.55 | 6,085,481 | +0.95(+2.22%) |
Jul 06, 2011 | 42.31 | 42.64 | 41.73 | 42.60 | 4,488,636 | +0.06(+0.13%) |
Jul 05, 2011 | 42.15 | 42.63 | 41.61 | 42.55 | 4,785,371 | +0.33(+0.78%) |
Jul 01, 2011 | 41.49 | 42.36 | 41.32 | 42.22 | 3,869,538 | +0.79(+1.90%) |
Jun 30, 2011 | 42.00 | 42.18 | 41.12 | 41.43 | 6,812,707 | -0.47(-1.13%) |
Jun 29, 2011 | 41.50 | 41.98 | 40.89 | 41.90 | 6,460,684 | +0.67(+1.63%) |
Jun 28, 2011 | 40.83 | 41.36 | 40.45 | 41.23 | 4,477,540 | +0.53(+1.30%) |
Jun 27, 2011 | 39.76 | 40.80 | 39.52 | 40.70 | 4,518,202 | +1.00(+2.52%) |
Jun 24, 2011 | 40.36 | 40.49 | 39.47 | 39.70 | 5,521,006 | -0.68(-1.69%) |
Jun 23, 2011 | 39.87 | 40.62 | 39.80 | 40.38 | 5,298,104 | +0.00(+0.00%) |
Jun 22, 2011 | 40.39 | 41.09 | 40.27 | 40.38 | 4,245,061 | -0.24(-0.59%) |
Jun 21, 2011 | 40.10 | 40.85 | 39.95 | 40.62 | 5,714,183 | +0.86(+2.16%) |
Jun 20, 2011 | 39.90 | 39.95 | 39.68 | 39.76 | 7,329,995 | +0.60(+1.54%) |
Jun 17, 2011 | 39.54 | 39.94 | 38.68 | 39.16 | 7,585,064 | -0.13(-0.33%) |
Jun 16, 2011 | 38.37 | 40.02 | 38.30 | 39.29 | 11,359,073 | +0.91(+2.36%) |
Jun 15, 2011 | 38.56 | 39.15 | 37.95 | 38.38 | 8,356,503 | -0.45(-1.16%) |
Jun 14, 2011 | 40.51 | 40.60 | 38.69 | 38.83 | 12,850,169 | -1.31(-3.26%) |
Jun 13, 2011 | 39.94 | 40.34 | 39.84 | 40.14 | 4,259,293 | +0.42(+1.05%) |
Jun 10, 2011 | 40.07 | 40.15 | 39.17 | 39.72 | 5,239,032 | -0.49(-1.22%) |
Jun 09, 2011 | 40.08 | 40.66 | 40.04 | 40.21 | 3,128,439 | +0.36(+0.91%) |
Jun 08, 2011 | 40.13 | 40.83 | 39.71 | 39.85 | 4,804,114 | -0.37(-0.92%) |
Jun 07, 2011 | 40.73 | 40.81 | 40.07 | 40.22 | 4,561,047 | -0.46(-1.12%) |
Jun 06, 2011 | 41.24 | 41.38 | 40.36 | 40.68 | 5,390,365 | -0.66(-1.59%) |
Jun 03, 2011 | 41.58 | 41.94 | 41.30 | 41.34 | 4,079,669 | -1.19(-2.79%) |
May 24, 2011 | 43.49 | 43.50 | 42.35 | 42.52 | 5,013,618 | -0.85(-1.96%) |
May 23, 2011 | 43.58 | 43.82 | 43.33 | 43.37 | 3,182,153 | -0.79(-1.78%) |
May 20, 2011 | 44.92 | 45.04 | 44.09 | 44.16 | 5,730,798 | -0.91(-2.03%) |
May 19, 2011 | 44.65 | 45.11 | 44.40 | 45.07 | 4,500,082 | +0.71(+1.61%) |
May 18, 2011 | 44.05 | 44.38 | 43.48 | 44.36 | 4,807,665 | +0.40(+0.91%) |
May 17, 2011 | 42.59 | 43.96 | 42.46 | 43.96 | 5,999,322 | +1.11(+2.60%) |
May 16, 2011 | 41.77 | 43.28 | 41.55 | 42.84 | 5,859,336 | +0.91(+2.18%) |
May 13, 2011 | 42.42 | 42.55 | 41.77 | 41.93 | 4,223,569 | -0.49(-1.15%) |
May 12, 2011 | 42.48 | 42.59 | 41.73 | 42.42 | 4,522,598 | -0.06(-0.15%) |
May 11, 2011 | 43.00 | 43.16 | 42.40 | 42.48 | 3,564,203 | -0.74(-1.71%) |
May 10, 2011 | 42.98 | 43.31 | 42.76 | 43.22 | 2,655,304 | +0.46(+1.09%) |
May 09, 2011 | 42.88 | 43.14 | 42.59 | 42.76 | 2,885,475 | -0.34(-0.78%) |
May 06, 2011 | 43.20 | 43.77 | 42.82 | 43.09 | 5,107,371 | +0.52(+1.22%) |
May 05, 2011 | 42.52 | 43.00 | 42.12 | 42.57 | 4,956,236 | -0.02(-0.06%) |
May 04, 2011 | 43.36 | 43.45 | 42.29 | 42.60 | 6,033,835 | -0.70(-1.61%) |
May 03, 2011 | 43.85 | 44.02 | 43.29 | 43.29 | 5,562,970 | -0.59(-1.35%) |