Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.35 | 41.87 | 40.58 | 41.19 | 20,144,318 | -0.84(-2.00%) |
Jul 28, 2011 | 42.27 | 42.73 | 42.00 | 42.03 | 15,042,079 | -0.32(-0.75%) |
Jul 27, 2011 | 43.27 | 43.80 | 42.20 | 42.35 | 17,642,536 | -1.27(-2.91%) |
Jul 26, 2011 | 43.61 | 44.16 | 43.11 | 43.62 | 20,471,154 | +0.48(+1.12%) |
Jul 25, 2011 | 42.91 | 43.52 | 42.67 | 43.13 | 12,207,289 | -0.16(-0.38%) |
Jul 22, 2011 | 43.17 | 43.41 | 43.17 | 43.30 | 14,941,107 | +0.26(+0.60%) |
Jul 21, 2011 | 43.51 | 44.08 | 42.60 | 43.04 | 23,757,262 | -0.45(-1.04%) |
Jul 20, 2011 | 43.91 | 43.94 | 43.14 | 43.49 | 18,073,294 | -0.30(-0.67%) |
Jul 19, 2011 | 43.55 | 43.85 | 43.28 | 43.79 | 16,492,083 | +0.97(+2.27%) |
Jul 18, 2011 | 42.92 | 43.52 | 42.49 | 42.82 | 18,918,670 | -0.23(-0.52%) |
Jul 15, 2011 | 42.59 | 43.09 | 42.44 | 43.04 | 17,616,408 | +0.85(+2.01%) |
Jul 14, 2011 | 43.01 | 43.17 | 42.00 | 42.19 | 21,269,840 | -0.50(-1.17%) |
Jul 13, 2011 | 42.47 | 43.47 | 42.29 | 42.69 | 22,664,314 | +0.82(+1.97%) |
Jul 12, 2011 | 41.11 | 42.64 | 41.07 | 41.87 | 23,694,050 | +0.60(+1.46%) |
Jul 11, 2011 | 41.71 | 41.97 | 41.05 | 41.26 | 25,749,816 | -1.41(-3.30%) |
Jul 08, 2011 | 42.28 | 42.76 | 41.93 | 42.67 | 23,073,892 | -0.29(-0.67%) |
Jul 07, 2011 | 42.41 | 43.45 | 42.16 | 42.96 | 30,446,360 | +1.53(+3.68%) |
Jul 06, 2011 | 41.03 | 41.66 | 40.84 | 41.43 | 17,615,782 | -0.08(-0.19%) |
Jul 05, 2011 | 41.43 | 41.79 | 41.15 | 41.51 | 20,253,526 | +0.09(+0.22%) |
Jul 01, 2011 | 40.91 | 41.42 | 40.23 | 41.42 | 22,060,518 | +0.46(+1.13%) |
Jun 30, 2011 | 40.21 | 41.36 | 40.16 | 40.95 | 31,325,364 | +0.99(+2.48%) |
Jun 29, 2011 | 39.54 | 40.74 | 39.37 | 39.96 | 31,639,676 | +0.91(+2.34%) |
Jun 28, 2011 | 37.86 | 39.06 | 37.70 | 39.05 | 24,620,700 | +1.35(+3.59%) |
Jun 27, 2011 | 37.26 | 37.80 | 36.70 | 37.69 | 18,205,812 | +0.20(+0.54%) |
Jun 24, 2011 | 38.28 | 38.44 | 37.31 | 37.49 | 22,942,536 | -0.39(-1.04%) |
Jun 23, 2011 | 37.04 | 37.98 | 36.47 | 37.89 | 27,963,982 | +0.06(+0.16%) |
Jun 22, 2011 | 38.09 | 38.63 | 37.80 | 37.83 | 19,749,084 | -0.29(-0.77%) |
Jun 21, 2011 | 37.20 | 38.23 | 37.14 | 38.12 | 22,248,146 | +1.42(+3.86%) |
Jun 20, 2011 | 36.75 | 37.07 | 36.67 | 36.70 | 23,734,878 | -0.40(-1.09%) |
Jun 17, 2011 | 37.64 | 37.78 | 36.77 | 37.11 | 22,415,940 | +0.06(+0.17%) |
Jun 16, 2011 | 37.13 | 37.67 | 36.43 | 37.04 | 28,983,062 | -0.53(-1.40%) |
Jun 15, 2011 | 38.41 | 38.58 | 37.23 | 37.57 | 30,474,862 | -1.05(-2.71%) |
Jun 14, 2011 | 38.10 | 39.00 | 37.90 | 38.62 | 25,620,348 | +1.20(+3.21%) |
Jun 13, 2011 | 38.06 | 38.17 | 36.81 | 37.42 | 22,605,762 | -0.46(-1.23%) |
Jun 10, 2011 | 38.24 | 38.58 | 37.69 | 37.88 | 22,618,384 | -0.71(-1.85%) |
Jun 09, 2011 | 37.72 | 39.02 | 37.55 | 38.59 | 21,283,278 | +0.80(+2.11%) |
Jun 08, 2011 | 38.14 | 38.50 | 37.56 | 37.79 | 23,462,138 | -0.73(-1.89%) |
Jun 07, 2011 | 39.05 | 39.17 | 38.51 | 38.52 | 19,434,414 | -0.02(-0.06%) |
Jun 06, 2011 | 38.98 | 39.54 | 38.33 | 38.55 | 26,560,828 | -0.11(-0.28%) |
Jun 03, 2011 | 37.86 | 39.10 | 37.47 | 38.65 | 24,376,324 | +0.86(+2.27%) |
May 24, 2011 | 37.42 | 38.08 | 37.24 | 37.79 | 28,697,726 | +1.08(+2.95%) |
May 23, 2011 | 36.34 | 37.08 | 36.13 | 36.71 | 26,158,012 | -0.74(-1.98%) |
May 20, 2011 | 37.27 | 38.07 | 36.54 | 37.45 | 31,987,600 | +0.32(+0.85%) |
May 19, 2011 | 37.72 | 37.76 | 36.90 | 37.14 | 26,693,576 | -0.50(-1.34%) |
May 18, 2011 | 36.60 | 37.87 | 36.54 | 37.64 | 37,050,312 | +1.39(+3.82%) |
May 17, 2011 | 36.45 | 36.81 | 35.66 | 36.25 | 44,720,628 | -0.40(-1.10%) |
May 16, 2011 | 37.45 | 38.17 | 36.49 | 36.66 | 31,649,736 | -0.71(-1.91%) |
May 13, 2011 | 38.10 | 38.32 | 36.91 | 37.37 | 26,115,574 | -0.35(-0.92%) |
May 12, 2011 | 37.28 | 38.24 | 36.85 | 37.72 | 34,567,972 | +0.35(+0.93%) |
May 11, 2011 | 39.21 | 39.23 | 37.18 | 37.37 | 39,102,560 | -2.20(-5.56%) |
May 10, 2011 | 40.06 | 40.10 | 39.32 | 39.57 | 20,102,188 | -0.21(-0.52%) |
May 09, 2011 | 39.12 | 39.94 | 38.61 | 39.77 | 21,199,038 | +1.31(+3.41%) |
May 06, 2011 | 39.42 | 39.69 | 38.21 | 38.46 | 24,583,946 | +0.25(+0.64%) |
May 05, 2011 | 38.41 | 39.18 | 37.88 | 38.22 | 34,322,216 | -0.99(-2.52%) |
May 04, 2011 | 40.64 | 40.67 | 38.75 | 39.21 | 39,016,380 | -1.58(-3.87%) |
May 03, 2011 | 41.72 | 41.93 | 40.13 | 40.79 | 31,547,312 | -0.87(-2.10%) |