Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.06 | 39.40 | 37.86 | 39.04 | 14,910,414 | +0.91(+2.38%) |
Jul 28, 2011 | 38.28 | 39.00 | 38.06 | 38.13 | 9,227,818 | -0.26(-0.69%) |
Jul 27, 2011 | 38.90 | 39.22 | 38.26 | 38.40 | 9,111,574 | -0.64(-1.65%) |
Jul 26, 2011 | 39.09 | 39.30 | 38.84 | 39.04 | 6,204,625 | -0.14(-0.36%) |
Jul 25, 2011 | 39.41 | 39.51 | 39.05 | 39.18 | 4,447,415 | -0.23(-0.58%) |
Jul 22, 2011 | 39.35 | 39.58 | 39.26 | 39.41 | 4,341,393 | -0.19(-0.48%) |
Jul 21, 2011 | 39.49 | 39.91 | 39.27 | 39.60 | 7,761,886 | +0.35(+0.90%) |
Jul 20, 2011 | 39.45 | 39.55 | 39.20 | 39.25 | 5,816,711 | -0.20(-0.51%) |
Jul 19, 2011 | 39.26 | 39.62 | 39.16 | 39.45 | 6,973,625 | +0.44(+1.12%) |
Jul 18, 2011 | 39.34 | 39.44 | 38.76 | 39.01 | 8,745,799 | -0.28(-0.71%) |
Jul 15, 2011 | 39.52 | 39.55 | 39.07 | 39.29 | 12,903,696 | -0.45(-1.13%) |
Jul 14, 2011 | 40.37 | 40.39 | 39.60 | 39.74 | 10,090,181 | -0.66(-1.64%) |
Jul 13, 2011 | 40.67 | 40.84 | 40.22 | 40.40 | 6,325,094 | -0.21(-0.51%) |
Jul 12, 2011 | 40.79 | 40.89 | 40.57 | 40.61 | 5,554,806 | +0.00(+0.00%) |
Jul 11, 2011 | 40.83 | 41.04 | 40.44 | 40.61 | 5,865,705 | -0.53(-1.28%) |
Jul 08, 2011 | 41.22 | 41.61 | 40.94 | 41.14 | 5,657,714 | -0.19(-0.47%) |
Jul 07, 2011 | 41.45 | 41.61 | 41.07 | 41.33 | 8,569,564 | +0.15(+0.36%) |
Jul 06, 2011 | 41.39 | 41.49 | 41.06 | 41.18 | 7,149,740 | -0.16(-0.38%) |
Jul 05, 2011 | 41.52 | 41.57 | 41.17 | 41.34 | 6,500,718 | -0.26(-0.62%) |
Jul 01, 2011 | 41.71 | 41.71 | 41.32 | 41.59 | 7,507,480 | -0.05(-0.12%) |
Jun 30, 2011 | 41.47 | 41.68 | 41.39 | 41.64 | 7,103,726 | +0.41(+0.99%) |
Jun 29, 2011 | 41.87 | 41.93 | 41.17 | 41.24 | 10,552,907 | -0.62(-1.48%) |
Jun 28, 2011 | 41.32 | 42.01 | 41.12 | 41.86 | 5,707,169 | +0.55(+1.33%) |
Jun 27, 2011 | 40.89 | 41.39 | 40.55 | 41.31 | 7,411,207 | +0.60(+1.47%) |
Jun 24, 2011 | 41.28 | 41.38 | 40.49 | 40.71 | 16,685,891 | -0.64(-1.54%) |
Jun 23, 2011 | 41.07 | 41.39 | 40.65 | 41.34 | 6,428,574 | -0.16(-0.39%) |
Jun 22, 2011 | 41.42 | 41.75 | 41.34 | 41.50 | 5,625,684 | -0.01(-0.03%) |
Jun 21, 2011 | 41.81 | 41.81 | 41.30 | 41.52 | 6,092,151 | -0.20(-0.48%) |
Jun 20, 2011 | 41.77 | 41.88 | 41.32 | 41.71 | 5,396,070 | +0.31(+0.76%) |
Jun 17, 2011 | 41.98 | 42.04 | 41.24 | 41.40 | 9,270,012 | -0.24(-0.57%) |
Jun 16, 2011 | 41.45 | 41.71 | 41.21 | 41.64 | 7,776,984 | +0.32(+0.78%) |
Jun 15, 2011 | 41.42 | 41.88 | 41.29 | 41.32 | 7,151,984 | -0.46(-1.09%) |
Jun 14, 2011 | 41.85 | 41.96 | 41.61 | 41.77 | 7,211,356 | +0.10(+0.24%) |
Jun 13, 2011 | 41.41 | 41.96 | 41.30 | 41.67 | 7,423,340 | +0.29(+0.69%) |
Jun 10, 2011 | 41.82 | 42.03 | 41.37 | 41.39 | 6,697,863 | -0.64(-1.51%) |
Jun 09, 2011 | 42.11 | 42.54 | 41.79 | 42.02 | 7,513,437 | -0.05(-0.12%) |
Jun 08, 2011 | 42.01 | 42.19 | 41.71 | 42.07 | 5,206,707 | +0.09(+0.20%) |
Jun 07, 2011 | 41.89 | 42.49 | 41.78 | 41.99 | 5,364,674 | +0.16(+0.39%) |
Jun 06, 2011 | 41.86 | 42.18 | 41.62 | 41.82 | 5,823,185 | -0.06(-0.15%) |
Jun 03, 2011 | 42.02 | 42.19 | 41.81 | 41.89 | 6,496,041 | -0.88(-2.05%) |
May 24, 2011 | 43.20 | 43.20 | 42.64 | 42.76 | 5,832,492 | -0.39(-0.89%) |
May 23, 2011 | 42.86 | 43.26 | 42.75 | 43.15 | 5,954,728 | -0.29(-0.66%) |
May 20, 2011 | 43.51 | 43.70 | 43.06 | 43.43 | 7,393,548 | -0.12(-0.29%) |
May 19, 2011 | 43.85 | 43.91 | 43.31 | 43.56 | 4,688,130 | -0.10(-0.22%) |
May 18, 2011 | 43.30 | 43.80 | 43.15 | 43.66 | 7,261,954 | +0.20(+0.46%) |
May 17, 2011 | 42.74 | 43.66 | 41.99 | 43.46 | 16,563,086 | +0.73(+1.72%) |
May 16, 2011 | 42.81 | 42.99 | 42.40 | 42.72 | 14,107,207 | -0.44(-1.01%) |
May 13, 2011 | 42.72 | 43.59 | 42.64 | 43.16 | 13,174,864 | +0.58(+1.36%) |
May 12, 2011 | 41.89 | 42.64 | 41.64 | 42.58 | 7,696,574 | +0.57(+1.36%) |
May 11, 2011 | 41.75 | 42.25 | 41.43 | 42.01 | 10,029,928 | +0.40(+0.96%) |
May 10, 2011 | 41.36 | 41.69 | 41.12 | 41.61 | 6,609,447 | +0.44(+1.06%) |
May 09, 2011 | 40.95 | 41.35 | 40.91 | 41.17 | 5,079,010 | +0.04(+0.10%) |
May 06, 2011 | 41.25 | 41.44 | 40.92 | 41.13 | 6,354,692 | +0.15(+0.37%) |
May 05, 2011 | 41.09 | 41.29 | 40.88 | 40.98 | 10,094,482 | -0.19(-0.45%) |
May 04, 2011 | 40.87 | 41.32 | 40.87 | 41.17 | 10,146,701 | +0.13(+0.31%) |
May 03, 2011 | 40.77 | 41.25 | 40.73 | 41.04 | 9,129,275 | +0.09(+0.21%) |