Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.26 | 36.43 | 35.10 | 35.95 | 7,631,285 | +0.23(+0.65%) |
Jul 28, 2011 | 35.81 | 36.75 | 35.51 | 35.71 | 8,791,298 | -0.07(-0.20%) |
Jul 27, 2011 | 36.83 | 37.04 | 35.73 | 35.79 | 11,628,890 | -0.73(-1.99%) |
Jul 26, 2011 | 38.53 | 38.53 | 36.24 | 36.51 | 24,554,460 | -3.30(-8.29%) |
Jul 25, 2011 | 39.71 | 40.19 | 39.57 | 39.81 | 5,810,957 | -0.47(-1.16%) |
Jul 22, 2011 | 40.08 | 40.45 | 39.61 | 40.28 | 5,015,629 | +0.14(+0.36%) |
Jul 21, 2011 | 39.15 | 40.32 | 38.88 | 40.14 | 7,316,155 | +1.15(+2.95%) |
Jul 20, 2011 | 38.82 | 39.27 | 38.38 | 38.99 | 5,936,043 | +0.40(+1.02%) |
Jul 19, 2011 | 38.20 | 38.61 | 37.90 | 38.59 | 7,962,539 | +0.69(+1.83%) |
Jul 18, 2011 | 38.58 | 38.97 | 37.60 | 37.90 | 8,376,764 | -0.76(-1.98%) |
Jul 15, 2011 | 38.65 | 38.91 | 38.32 | 38.66 | 8,822,024 | +0.21(+0.54%) |
Jul 14, 2011 | 39.79 | 39.79 | 37.84 | 38.46 | 13,192,629 | -1.17(-2.95%) |
Jul 13, 2011 | 39.11 | 40.23 | 38.94 | 39.62 | 7,735,823 | +0.84(+2.18%) |
Jul 12, 2011 | 38.93 | 39.37 | 38.56 | 38.78 | 7,088,384 | -0.36(-0.92%) |
Jul 11, 2011 | 39.76 | 39.93 | 38.99 | 39.14 | 7,813,728 | -1.37(-3.37%) |
Jul 08, 2011 | 40.33 | 40.73 | 39.98 | 40.51 | 7,119,220 | -0.71(-1.72%) |
Jul 07, 2011 | 41.26 | 41.49 | 40.77 | 41.22 | 8,032,251 | +0.56(+1.37%) |
Jul 06, 2011 | 41.75 | 41.89 | 40.41 | 40.66 | 12,349,920 | -1.46(-3.46%) |
Jul 05, 2011 | 42.07 | 42.55 | 41.61 | 42.11 | 7,066,554 | -0.05(-0.13%) |
Jul 01, 2011 | 41.34 | 42.29 | 40.95 | 42.17 | 7,882,630 | +0.78(+1.89%) |
Jun 30, 2011 | 41.35 | 41.96 | 41.04 | 41.39 | 9,554,114 | +0.17(+0.41%) |
Jun 29, 2011 | 39.90 | 41.66 | 39.83 | 41.22 | 19,122,960 | +2.28(+5.86%) |
Jun 28, 2011 | 37.96 | 38.94 | 37.85 | 38.93 | 8,153,228 | +1.13(+3.00%) |
Jun 27, 2011 | 37.43 | 38.00 | 36.86 | 37.80 | 6,418,573 | +0.21(+0.55%) |
Jun 24, 2011 | 38.89 | 39.08 | 37.47 | 37.59 | 8,709,454 | -1.16(-2.99%) |
Jun 23, 2011 | 37.71 | 38.76 | 37.47 | 38.75 | 9,502,521 | +0.46(+1.20%) |
Jun 22, 2011 | 37.81 | 38.92 | 37.66 | 38.29 | 7,636,377 | +0.42(+1.12%) |
Jun 21, 2011 | 37.57 | 38.20 | 37.51 | 37.87 | 7,351,944 | +0.59(+1.59%) |
Jun 20, 2011 | 37.08 | 37.41 | 37.04 | 37.28 | 6,260,396 | +0.36(+0.97%) |
Jun 17, 2011 | 37.83 | 37.87 | 36.86 | 36.92 | 8,879,392 | -0.53(-1.42%) |
Jun 16, 2011 | 38.06 | 38.20 | 36.95 | 37.45 | 10,554,610 | -0.78(-2.05%) |
Jun 15, 2011 | 38.66 | 39.37 | 38.00 | 38.23 | 11,031,345 | -0.59(-1.53%) |
Jun 14, 2011 | 38.47 | 38.97 | 38.03 | 38.82 | 7,743,694 | +0.93(+2.44%) |
Jun 13, 2011 | 39.07 | 39.12 | 37.46 | 37.90 | 9,455,535 | -1.05(-2.70%) |
Jun 10, 2011 | 38.26 | 39.42 | 38.26 | 38.95 | 11,535,385 | +0.55(+1.43%) |
Jun 09, 2011 | 37.89 | 38.91 | 37.75 | 38.40 | 6,724,157 | +0.60(+1.59%) |
Jun 08, 2011 | 38.26 | 38.73 | 37.68 | 37.80 | 8,614,074 | -0.72(-1.87%) |
Jun 07, 2011 | 38.86 | 39.09 | 38.47 | 38.52 | 5,260,440 | -0.02(-0.05%) |
Jun 06, 2011 | 38.88 | 39.41 | 38.41 | 38.54 | 6,037,072 | -0.38(-0.97%) |
Jun 03, 2011 | 39.09 | 39.58 | 38.82 | 38.91 | 7,630,718 | -0.85(-2.13%) |
May 24, 2011 | 40.15 | 40.53 | 39.69 | 39.76 | 6,445,493 | +0.03(+0.07%) |
May 23, 2011 | 39.79 | 39.94 | 39.43 | 39.73 | 8,302,253 | -0.68(-1.69%) |
May 20, 2011 | 40.77 | 40.94 | 40.18 | 40.42 | 8,727,972 | -0.43(-1.06%) |
May 19, 2011 | 41.28 | 41.61 | 40.61 | 40.85 | 9,451,073 | -0.21(-0.50%) |
May 18, 2011 | 40.50 | 41.35 | 40.22 | 41.05 | 7,087,250 | +0.61(+1.51%) |
May 17, 2011 | 40.24 | 40.71 | 39.69 | 40.44 | 7,909,669 | +0.09(+0.22%) |
May 16, 2011 | 39.98 | 41.31 | 39.96 | 40.35 | 7,609,447 | +0.22(+0.54%) |
May 13, 2011 | 40.95 | 41.08 | 39.97 | 40.14 | 10,186,501 | -0.85(-2.08%) |
May 12, 2011 | 40.95 | 41.53 | 40.76 | 40.99 | 8,693,296 | -0.06(-0.15%) |
May 11, 2011 | 42.11 | 42.15 | 40.80 | 41.05 | 10,006,182 | -0.97(-2.31%) |
May 10, 2011 | 42.50 | 42.59 | 41.40 | 42.02 | 8,464,264 | +0.09(+0.21%) |
May 09, 2011 | 41.65 | 42.34 | 41.46 | 41.93 | 8,683,857 | +0.93(+2.28%) |
May 06, 2011 | 42.17 | 42.27 | 40.65 | 41.00 | 10,754,874 | -0.41(-1.00%) |
May 05, 2011 | 41.59 | 42.10 | 41.19 | 41.41 | 10,447,500 | -0.61(-1.45%) |
May 04, 2011 | 42.63 | 42.63 | 41.80 | 42.02 | 9,680,763 | -0.61(-1.43%) |
May 03, 2011 | 41.91 | 43.07 | 41.90 | 42.63 | 10,301,441 | +0.62(+1.47%) |