Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.81 | 39.14 | 37.62 | 38.79 | 15,007,645 | +0.90(+2.38%) |
Jul 28, 2011 | 38.03 | 38.75 | 37.81 | 37.89 | 9,287,994 | -0.26(-0.69%) |
Jul 27, 2011 | 38.64 | 38.96 | 38.01 | 38.15 | 9,170,991 | -0.64(-1.65%) |
Jul 26, 2011 | 38.84 | 39.05 | 38.59 | 38.79 | 6,245,086 | -0.14(-0.36%) |
Jul 25, 2011 | 39.15 | 39.25 | 38.79 | 38.93 | 4,476,416 | -0.23(-0.58%) |
Jul 22, 2011 | 39.09 | 39.32 | 39.01 | 39.15 | 4,369,703 | -0.19(-0.48%) |
Jul 21, 2011 | 39.23 | 39.65 | 39.01 | 39.34 | 7,812,502 | +0.35(+0.90%) |
Jul 20, 2011 | 39.20 | 39.30 | 38.95 | 38.99 | 5,854,643 | -0.20(-0.51%) |
Jul 19, 2011 | 39.01 | 39.36 | 38.91 | 39.19 | 7,019,100 | +0.43(+1.12%) |
Jul 18, 2011 | 39.08 | 39.18 | 38.51 | 38.76 | 8,802,831 | -0.28(-0.71%) |
Jul 15, 2011 | 39.26 | 39.30 | 38.82 | 39.03 | 12,987,842 | -0.45(-1.13%) |
Jul 14, 2011 | 40.10 | 40.13 | 39.35 | 39.48 | 10,155,980 | -0.66(-1.64%) |
Jul 13, 2011 | 40.40 | 40.58 | 39.96 | 40.14 | 6,366,341 | -0.21(-0.51%) |
Jul 12, 2011 | 40.52 | 40.62 | 40.30 | 40.35 | 5,591,029 | +0.00(+0.00%) |
Jul 11, 2011 | 40.57 | 40.77 | 40.18 | 40.35 | 5,903,956 | -0.52(-1.28%) |
Jul 08, 2011 | 40.96 | 41.34 | 40.67 | 40.87 | 5,694,608 | -0.19(-0.47%) |
Jul 07, 2011 | 41.18 | 41.34 | 40.80 | 41.06 | 8,625,447 | +0.15(+0.36%) |
Jul 06, 2011 | 41.12 | 41.22 | 40.79 | 40.91 | 7,196,364 | -0.16(-0.38%) |
Jul 05, 2011 | 41.25 | 41.30 | 40.90 | 41.07 | 6,543,110 | -0.26(-0.62%) |
Jul 01, 2011 | 41.44 | 41.44 | 41.05 | 41.32 | 7,556,436 | -0.05(-0.12%) |
Jun 30, 2011 | 41.20 | 41.41 | 41.12 | 41.37 | 7,150,049 | +0.40(+0.99%) |
Jun 29, 2011 | 41.60 | 41.66 | 40.90 | 40.97 | 10,621,723 | -0.62(-1.48%) |
Jun 28, 2011 | 41.05 | 41.74 | 40.85 | 41.59 | 5,744,385 | +0.55(+1.33%) |
Jun 27, 2011 | 40.63 | 41.12 | 40.29 | 41.04 | 7,459,536 | +0.60(+1.47%) |
Jun 24, 2011 | 41.01 | 41.11 | 40.23 | 40.44 | 16,794,702 | -0.63(-1.54%) |
Jun 23, 2011 | 40.81 | 41.12 | 40.39 | 41.08 | 6,470,495 | -0.16(-0.39%) |
Jun 22, 2011 | 41.15 | 41.48 | 41.08 | 41.24 | 5,662,370 | -0.01(-0.03%) |
Jun 21, 2011 | 41.54 | 41.54 | 41.04 | 41.25 | 6,131,878 | -0.20(-0.48%) |
Jun 20, 2011 | 41.50 | 41.61 | 41.06 | 41.44 | 5,431,259 | +0.31(+0.76%) |
Jun 17, 2011 | 41.71 | 41.76 | 40.97 | 41.13 | 9,330,463 | -0.23(-0.57%) |
Jun 16, 2011 | 41.18 | 41.44 | 40.94 | 41.37 | 7,827,698 | +0.32(+0.78%) |
Jun 15, 2011 | 41.15 | 41.61 | 41.03 | 41.05 | 7,198,622 | -0.45(-1.09%) |
Jun 14, 2011 | 41.58 | 41.69 | 41.35 | 41.50 | 7,258,381 | +0.10(+0.24%) |
Jun 13, 2011 | 41.14 | 41.69 | 41.03 | 41.40 | 7,471,748 | +0.28(+0.69%) |
Jun 10, 2011 | 41.55 | 41.76 | 41.10 | 41.12 | 6,741,540 | -0.63(-1.51%) |
Jun 09, 2011 | 41.83 | 42.27 | 41.52 | 41.75 | 7,562,433 | -0.05(-0.12%) |
Jun 08, 2011 | 41.74 | 41.91 | 41.44 | 41.80 | 5,240,660 | +0.09(+0.20%) |
Jun 07, 2011 | 41.62 | 42.22 | 41.51 | 41.71 | 5,399,658 | +0.16(+0.39%) |
Jun 06, 2011 | 41.59 | 41.91 | 41.35 | 41.55 | 5,861,158 | -0.06(-0.15%) |
Jun 03, 2011 | 41.75 | 41.91 | 41.54 | 41.61 | 6,538,402 | -0.87(-2.05%) |
May 24, 2011 | 42.92 | 42.92 | 42.37 | 42.49 | 5,870,526 | -0.38(-0.89%) |
May 23, 2011 | 42.58 | 42.98 | 42.47 | 42.87 | 5,993,559 | -0.28(-0.66%) |
May 20, 2011 | 43.22 | 43.42 | 42.78 | 43.15 | 7,441,762 | -0.12(-0.29%) |
May 19, 2011 | 43.56 | 43.63 | 43.03 | 43.28 | 4,718,702 | -0.10(-0.22%) |
May 18, 2011 | 43.02 | 43.52 | 42.87 | 43.37 | 7,309,309 | +0.20(+0.46%) |
May 17, 2011 | 42.47 | 43.38 | 41.71 | 43.17 | 16,671,095 | +0.73(+1.72%) |
May 16, 2011 | 42.53 | 42.71 | 42.13 | 42.44 | 14,199,201 | -0.43(-1.01%) |
May 13, 2011 | 42.44 | 43.31 | 42.37 | 42.88 | 13,260,778 | +0.57(+1.36%) |
May 12, 2011 | 41.61 | 42.37 | 41.37 | 42.30 | 7,746,764 | +0.57(+1.36%) |
May 11, 2011 | 41.48 | 41.98 | 41.16 | 41.74 | 10,095,334 | +0.40(+0.96%) |
May 10, 2011 | 41.09 | 41.42 | 40.85 | 41.34 | 6,652,548 | +0.43(+1.06%) |
May 09, 2011 | 40.69 | 41.08 | 40.64 | 40.91 | 5,112,131 | +0.04(+0.10%) |
May 06, 2011 | 40.98 | 41.18 | 40.66 | 40.86 | 6,396,131 | +0.15(+0.37%) |
May 05, 2011 | 40.82 | 41.02 | 40.62 | 40.71 | 10,160,308 | -0.18(-0.45%) |
May 04, 2011 | 40.60 | 41.05 | 40.60 | 40.90 | 10,212,868 | +0.13(+0.31%) |
May 03, 2011 | 40.50 | 40.98 | 40.47 | 40.77 | 9,188,808 | +0.09(+0.21%) |