Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.78 | 39.12 | 37.59 | 38.76 | 15,016,315 | +0.90(+2.38%) |
Jul 28, 2011 | 38.01 | 38.73 | 37.79 | 37.86 | 9,293,359 | -0.26(-0.69%) |
Jul 27, 2011 | 38.62 | 38.94 | 37.99 | 38.13 | 9,176,289 | -0.64(-1.65%) |
Jul 26, 2011 | 38.81 | 39.03 | 38.56 | 38.76 | 6,248,694 | -0.14(-0.36%) |
Jul 25, 2011 | 39.13 | 39.23 | 38.77 | 38.91 | 4,479,002 | -0.23(-0.58%) |
Jul 22, 2011 | 39.07 | 39.30 | 38.98 | 39.13 | 4,372,228 | -0.19(-0.48%) |
Jul 21, 2011 | 39.21 | 39.63 | 38.99 | 39.32 | 7,817,015 | +0.35(+0.90%) |
Jul 20, 2011 | 39.17 | 39.27 | 38.93 | 38.97 | 5,858,025 | -0.20(-0.51%) |
Jul 19, 2011 | 38.98 | 39.34 | 38.88 | 39.17 | 7,023,155 | +0.43(+1.12%) |
Jul 18, 2011 | 39.06 | 39.16 | 38.49 | 38.73 | 8,807,916 | -0.28(-0.71%) |
Jul 15, 2011 | 39.24 | 39.27 | 38.80 | 39.01 | 12,995,345 | -0.45(-1.13%) |
Jul 14, 2011 | 40.08 | 40.11 | 39.32 | 39.46 | 10,161,847 | -0.66(-1.64%) |
Jul 13, 2011 | 40.38 | 40.56 | 39.93 | 40.12 | 6,370,018 | -0.21(-0.51%) |
Jul 12, 2011 | 40.50 | 40.60 | 40.28 | 40.32 | 5,594,259 | +0.00(+0.00%) |
Jul 11, 2011 | 40.54 | 40.75 | 40.15 | 40.32 | 5,907,366 | -0.52(-1.28%) |
Jul 08, 2011 | 40.93 | 41.31 | 40.65 | 40.85 | 5,697,898 | -0.19(-0.47%) |
Jul 07, 2011 | 41.16 | 41.31 | 40.78 | 41.04 | 8,630,429 | +0.15(+0.36%) |
Jul 06, 2011 | 41.09 | 41.20 | 40.77 | 40.89 | 7,200,521 | -0.16(-0.38%) |
Jul 05, 2011 | 41.23 | 41.28 | 40.88 | 41.05 | 6,546,890 | -0.26(-0.62%) |
Jul 01, 2011 | 41.41 | 41.41 | 41.02 | 41.30 | 7,560,801 | -0.05(-0.12%) |
Jun 30, 2011 | 41.17 | 41.39 | 41.09 | 41.35 | 7,154,180 | +0.40(+0.99%) |
Jun 29, 2011 | 41.58 | 41.63 | 40.88 | 40.95 | 10,627,859 | -0.62(-1.48%) |
Jun 28, 2011 | 41.02 | 41.72 | 40.83 | 41.56 | 5,747,704 | +0.55(+1.33%) |
Jun 27, 2011 | 40.61 | 41.09 | 40.27 | 41.02 | 7,463,845 | +0.60(+1.47%) |
Jun 24, 2011 | 40.99 | 41.09 | 40.20 | 40.42 | 16,804,402 | -0.63(-1.54%) |
Jun 23, 2011 | 40.78 | 41.09 | 40.36 | 41.05 | 6,474,233 | -0.16(-0.39%) |
Jun 22, 2011 | 41.13 | 41.46 | 41.05 | 41.21 | 5,665,641 | -0.01(-0.03%) |
Jun 21, 2011 | 41.51 | 41.52 | 41.01 | 41.22 | 6,135,421 | -0.20(-0.48%) |
Jun 20, 2011 | 41.48 | 41.58 | 41.03 | 41.42 | 5,434,396 | +0.31(+0.76%) |
Jun 17, 2011 | 41.68 | 41.74 | 40.95 | 41.11 | 9,335,852 | -0.23(-0.57%) |
Jun 16, 2011 | 41.16 | 41.41 | 40.92 | 41.34 | 7,832,220 | +0.32(+0.78%) |
Jun 15, 2011 | 41.13 | 41.58 | 41.00 | 41.02 | 7,202,781 | -0.45(-1.09%) |
Jun 14, 2011 | 41.56 | 41.66 | 41.32 | 41.48 | 7,262,574 | +0.10(+0.24%) |
Jun 13, 2011 | 41.12 | 41.66 | 41.01 | 41.38 | 7,476,064 | +0.28(+0.69%) |
Jun 10, 2011 | 41.53 | 41.73 | 41.08 | 41.09 | 6,745,434 | -0.63(-1.51%) |
Jun 09, 2011 | 41.81 | 42.24 | 41.50 | 41.73 | 7,566,802 | -0.05(-0.12%) |
Jun 08, 2011 | 41.72 | 41.89 | 41.42 | 41.77 | 5,243,687 | +0.09(+0.20%) |
Jun 07, 2011 | 41.60 | 42.19 | 41.48 | 41.69 | 5,402,777 | +0.16(+0.39%) |
Jun 06, 2011 | 41.57 | 41.88 | 41.33 | 41.53 | 5,864,544 | -0.06(-0.15%) |
Jun 03, 2011 | 41.73 | 41.89 | 41.51 | 41.59 | 6,542,179 | -0.87(-2.05%) |
May 24, 2011 | 42.89 | 42.89 | 42.34 | 42.46 | 5,873,917 | -0.38(-0.89%) |
May 23, 2011 | 42.55 | 42.95 | 42.45 | 42.85 | 5,997,021 | -0.28(-0.66%) |
May 20, 2011 | 43.20 | 43.39 | 42.76 | 43.13 | 7,446,061 | -0.12(-0.29%) |
May 19, 2011 | 43.54 | 43.60 | 43.01 | 43.25 | 4,721,428 | -0.10(-0.22%) |
May 18, 2011 | 42.99 | 43.49 | 42.85 | 43.35 | 7,313,532 | +0.20(+0.46%) |
May 17, 2011 | 42.44 | 43.36 | 41.69 | 43.15 | 16,680,726 | +0.73(+1.72%) |
May 16, 2011 | 42.50 | 42.69 | 42.10 | 42.42 | 14,207,403 | -0.43(-1.01%) |
May 13, 2011 | 42.42 | 43.28 | 42.34 | 42.85 | 13,268,438 | +0.57(+1.36%) |
May 12, 2011 | 41.59 | 42.34 | 41.34 | 42.28 | 7,751,239 | +0.57(+1.36%) |
May 11, 2011 | 41.46 | 41.95 | 41.14 | 41.71 | 10,101,165 | +0.40(+0.96%) |
May 10, 2011 | 41.07 | 41.39 | 40.83 | 41.31 | 6,656,391 | +0.43(+1.06%) |
May 09, 2011 | 40.66 | 41.06 | 40.62 | 40.88 | 5,115,084 | +0.04(+0.10%) |
May 06, 2011 | 40.96 | 41.15 | 40.63 | 40.84 | 6,399,826 | +0.15(+0.37%) |
May 05, 2011 | 40.80 | 41.00 | 40.59 | 40.69 | 10,166,178 | -0.18(-0.45%) |
May 04, 2011 | 40.58 | 41.03 | 40.58 | 40.88 | 10,218,768 | +0.13(+0.31%) |
May 03, 2011 | 40.48 | 40.96 | 40.44 | 40.75 | 9,194,116 | +0.09(+0.21%) |