Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.82 | 40.10 | 39.73 | 39.77 | 17,495,128 | -0.21(-0.53%) |
Jul 28, 2011 | 40.22 | 40.40 | 39.96 | 39.98 | 11,808,020 | -0.20(-0.49%) |
Jul 27, 2011 | 40.32 | 40.55 | 40.11 | 40.17 | 16,170,748 | -0.26(-0.63%) |
Jul 26, 2011 | 40.76 | 40.81 | 40.37 | 40.43 | 14,489,214 | -0.29(-0.70%) |
Jul 25, 2011 | 40.76 | 41.04 | 40.70 | 40.72 | 10,839,047 | -0.41(-1.01%) |
Jul 22, 2011 | 41.18 | 41.28 | 40.93 | 41.13 | 9,016,388 | +0.04(+0.09%) |
Jul 21, 2011 | 40.74 | 41.26 | 40.67 | 41.09 | 14,069,703 | +0.44(+1.08%) |
Jul 20, 2011 | 40.67 | 40.72 | 40.44 | 40.66 | 11,740,783 | -0.06(-0.15%) |
Jul 19, 2011 | 40.29 | 40.76 | 40.24 | 40.72 | 11,380,010 | +0.49(+1.22%) |
Jul 18, 2011 | 40.30 | 40.39 | 40.12 | 40.23 | 10,894,454 | -0.23(-0.58%) |
Jul 15, 2011 | 40.54 | 40.72 | 40.33 | 40.46 | 13,504,612 | +0.00(+0.00%) |
Jul 14, 2011 | 40.38 | 40.51 | 40.27 | 40.46 | 20,573,914 | -0.29(-0.72%) |
Jul 13, 2011 | 40.79 | 40.94 | 40.62 | 40.76 | 13,457,908 | +0.06(+0.15%) |
Jul 12, 2011 | 40.63 | 41.06 | 40.56 | 40.70 | 12,572,958 | +0.05(+0.13%) |
Jul 11, 2011 | 40.60 | 40.80 | 40.51 | 40.64 | 10,005,119 | -0.16(-0.39%) |
Jul 08, 2011 | 40.93 | 40.98 | 40.57 | 40.80 | 12,106,133 | -0.31(-0.75%) |
Jul 07, 2011 | 41.17 | 41.35 | 40.88 | 41.11 | 16,992,824 | +0.58(+1.43%) |
Jul 06, 2011 | 40.31 | 40.70 | 40.31 | 40.53 | 10,706,687 | +0.25(+0.62%) |
Jul 05, 2011 | 40.24 | 40.40 | 40.00 | 40.28 | 12,210,829 | -0.09(-0.22%) |
Jul 01, 2011 | 40.13 | 40.47 | 39.99 | 40.37 | 12,565,560 | +0.28(+0.70%) |
Jun 30, 2011 | 39.73 | 40.11 | 39.65 | 40.09 | 13,233,850 | +0.38(+0.95%) |
Jun 29, 2011 | 39.70 | 39.83 | 39.56 | 39.71 | 11,752,608 | +0.08(+0.21%) |
Jun 28, 2011 | 39.56 | 39.63 | 39.34 | 39.63 | 14,563,808 | +0.18(+0.46%) |
Jun 27, 2011 | 39.47 | 39.80 | 39.44 | 39.45 | 13,475,924 | -0.09(-0.23%) |
Jun 24, 2011 | 40.13 | 40.30 | 39.50 | 39.54 | 27,526,656 | -0.66(-1.65%) |
Jun 23, 2011 | 40.26 | 40.51 | 39.73 | 40.20 | 24,066,008 | +0.21(+0.53%) |
Jun 22, 2011 | 40.06 | 40.20 | 39.86 | 39.99 | 14,034,055 | -0.21(-0.53%) |
Jun 21, 2011 | 40.06 | 40.20 | 39.80 | 40.20 | 14,435,612 | +0.19(+0.47%) |
Jun 20, 2011 | 39.96 | 40.05 | 39.86 | 40.02 | 20,144,552 | +0.17(+0.42%) |
Jun 17, 2011 | 40.03 | 40.20 | 39.85 | 39.85 | 27,284,026 | -0.01(-0.02%) |
Jun 16, 2011 | 39.58 | 39.96 | 39.38 | 39.86 | 15,566,340 | +0.38(+0.97%) |
Jun 15, 2011 | 39.71 | 39.71 | 39.08 | 39.47 | 20,311,390 | -0.45(-1.12%) |
Jun 14, 2011 | 39.88 | 40.18 | 39.81 | 39.92 | 11,660,665 | +0.22(+0.55%) |
Jun 13, 2011 | 39.92 | 40.17 | 39.67 | 39.70 | 16,628,047 | -0.08(-0.19%) |
Jun 10, 2011 | 40.49 | 40.62 | 39.75 | 39.77 | 19,335,796 | -0.68(-1.68%) |
Jun 09, 2011 | 40.54 | 40.91 | 40.45 | 40.45 | 15,031,755 | -0.05(-0.13%) |
Jun 08, 2011 | 40.45 | 40.68 | 40.31 | 40.51 | 15,455,725 | -0.11(-0.26%) |
Jun 07, 2011 | 40.68 | 40.97 | 40.57 | 40.61 | 13,141,966 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.88 | 40.36 | 40.56 | 14,935,359 | +0.08(+0.19%) |
Jun 03, 2011 | 40.10 | 40.63 | 40.02 | 40.48 | 17,612,394 | -0.84(-2.04%) |
May 24, 2011 | 41.68 | 41.73 | 41.20 | 41.33 | 16,224,473 | -0.33(-0.80%) |
May 23, 2011 | 41.49 | 41.87 | 41.49 | 41.66 | 9,733,019 | -0.05(-0.13%) |
May 20, 2011 | 41.91 | 42.02 | 41.63 | 41.71 | 11,669,011 | -0.14(-0.34%) |
May 19, 2011 | 41.67 | 41.95 | 41.52 | 41.86 | 10,189,977 | +0.23(+0.54%) |
May 18, 2011 | 41.87 | 41.90 | 41.46 | 41.63 | 15,132,202 | -0.27(-0.65%) |
May 17, 2011 | 41.92 | 42.47 | 41.68 | 41.90 | 19,346,564 | -0.39(-0.93%) |
May 16, 2011 | 41.95 | 42.60 | 41.86 | 42.29 | 18,792,392 | +0.26(+0.61%) |
May 13, 2011 | 42.08 | 42.27 | 41.75 | 42.04 | 11,888,939 | +0.00(+0.00%) |
May 12, 2011 | 41.68 | 42.12 | 41.43 | 42.04 | 11,852,732 | +0.41(+1.00%) |
May 11, 2011 | 41.58 | 41.95 | 41.52 | 41.62 | 12,498,101 | +0.00(+0.01%) |
May 10, 2011 | 41.33 | 41.67 | 41.30 | 41.62 | 11,691,265 | +0.32(+0.78%) |
May 09, 2011 | 41.20 | 41.49 | 41.00 | 41.30 | 8,757,777 | +0.06(+0.15%) |
May 06, 2011 | 41.45 | 41.63 | 41.12 | 41.24 | 10,746,809 | -0.04(-0.09%) |
May 05, 2011 | 41.33 | 41.67 | 41.14 | 41.27 | 14,859,703 | -0.22(-0.54%) |
May 04, 2011 | 41.45 | 41.81 | 41.37 | 41.50 | 10,897,858 | -0.07(-0.16%) |
May 03, 2011 | 41.28 | 41.80 | 41.19 | 41.57 | 14,843,101 | +0.31(+0.76%) |