Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.21 | 39.42 | 38.68 | 38.85 | 26,374,996 | +0.09(+0.23%) |
Jul 28, 2011 | 39.22 | 39.30 | 38.31 | 38.76 | 30,806,828 | -0.41(-1.05%) |
Jul 27, 2011 | 40.31 | 40.35 | 39.08 | 39.17 | 49,205,624 | -0.72(-1.80%) |
Jul 26, 2011 | 39.34 | 39.92 | 38.97 | 39.89 | 28,010,006 | +0.58(+1.48%) |
Jul 25, 2011 | 39.56 | 39.78 | 38.83 | 39.31 | 33,176,352 | +0.24(+0.61%) |
Jul 22, 2011 | 38.85 | 39.25 | 38.82 | 39.07 | 35,008,064 | +0.76(+1.98%) |
Jul 21, 2011 | 38.93 | 39.03 | 37.86 | 38.31 | 47,131,904 | -0.81(-2.07%) |
Jul 20, 2011 | 37.52 | 39.12 | 37.23 | 39.12 | 44,898,812 | +1.11(+2.92%) |
Jul 19, 2011 | 39.43 | 39.45 | 37.61 | 38.01 | 57,924,064 | -1.46(-3.70%) |
Jul 18, 2011 | 39.30 | 39.69 | 39.06 | 39.47 | 51,761,944 | +1.23(+3.22%) |
Jul 15, 2011 | 37.54 | 38.27 | 37.52 | 38.24 | 35,558,888 | +0.83(+2.22%) |
Jul 14, 2011 | 38.11 | 38.37 | 37.30 | 37.41 | 58,663,196 | +0.18(+0.48%) |
Jul 13, 2011 | 36.35 | 37.35 | 36.29 | 37.23 | 56,142,048 | +2.03(+5.77%) |
Jul 12, 2011 | 34.36 | 35.52 | 34.02 | 35.20 | 33,194,562 | +0.30(+0.86%) |
Jul 11, 2011 | 35.75 | 35.86 | 34.63 | 34.90 | 32,267,132 | -0.85(-2.38%) |
Jul 08, 2011 | 35.85 | 35.90 | 35.29 | 35.75 | 23,485,728 | +0.25(+0.71%) |
Jul 07, 2011 | 35.43 | 35.72 | 35.26 | 35.50 | 22,608,832 | +0.40(+1.14%) |
Jul 06, 2011 | 34.83 | 35.35 | 34.76 | 35.10 | 25,429,196 | +0.47(+1.36%) |
Jul 05, 2011 | 34.05 | 34.78 | 33.96 | 34.63 | 24,570,068 | +1.63(+4.94%) |
Jul 01, 2011 | 33.05 | 33.22 | 32.61 | 33.00 | 21,957,988 | -0.84(-2.48%) |
Jun 30, 2011 | 34.16 | 34.18 | 33.58 | 33.84 | 20,737,724 | -0.17(-0.50%) |
Jun 29, 2011 | 33.33 | 34.04 | 33.19 | 34.01 | 25,495,268 | +1.01(+3.06%) |
Jun 28, 2011 | 32.89 | 33.17 | 32.66 | 33.00 | 18,280,346 | +0.37(+1.13%) |
Jun 27, 2011 | 32.98 | 33.20 | 32.53 | 32.63 | 30,646,726 | -0.73(-2.19%) |
Jun 24, 2011 | 33.95 | 34.09 | 33.29 | 33.36 | 36,428,016 | -1.01(-2.94%) |
Jun 23, 2011 | 34.76 | 34.77 | 33.78 | 34.37 | 39,466,592 | -1.13(-3.18%) |
Jun 22, 2011 | 35.57 | 35.85 | 35.40 | 35.50 | 20,988,470 | -0.01(-0.03%) |
Jun 21, 2011 | 35.21 | 35.66 | 35.17 | 35.51 | 21,174,644 | +0.42(+1.20%) |
Jun 20, 2011 | 35.08 | 35.18 | 35.06 | 35.09 | 21,113,636 | +0.14(+0.40%) |
Jun 17, 2011 | 34.49 | 35.03 | 34.48 | 34.95 | 23,636,088 | +0.30(+0.87%) |
Jun 16, 2011 | 34.60 | 34.89 | 34.28 | 34.65 | 22,430,302 | -0.23(-0.66%) |
Jun 15, 2011 | 34.38 | 35.07 | 34.21 | 34.88 | 40,294,216 | +0.21(+0.61%) |
Jun 14, 2011 | 33.77 | 34.72 | 33.75 | 34.67 | 30,249,574 | +0.80(+2.36%) |
Jun 13, 2011 | 34.68 | 34.85 | 33.69 | 33.87 | 46,437,832 | -1.38(-3.91%) |
Jun 10, 2011 | 36.67 | 35.96 | 35.18 | 35.25 | 34,964,816 | -1.42(-3.87%) |
Jun 09, 2011 | 36.32 | 36.71 | 36.17 | 36.67 | 24,691,994 | +0.64(+1.78%) |
Jun 08, 2011 | 35.60 | 36.04 | 35.45 | 36.03 | 25,003,256 | -0.09(-0.25%) |
Jun 07, 2011 | 36.43 | 36.44 | 35.54 | 36.12 | 31,810,766 | +0.41(+1.15%) |
Jun 06, 2011 | 36.19 | 36.37 | 35.46 | 35.71 | 39,614,600 | +0.37(+1.05%) |
Jun 03, 2011 | 34.73 | 35.55 | 34.61 | 35.34 | 48,082,612 | -0.43(-1.20%) |
May 24, 2011 | 35.07 | 35.86 | 34.92 | 35.77 | 54,172,056 | +1.50(+4.38%) |
May 23, 2011 | 33.81 | 34.35 | 33.78 | 34.27 | 37,947,844 | +0.09(+0.26%) |
May 20, 2011 | 33.97 | 34.53 | 33.38 | 34.18 | 57,291,152 | -0.08(-0.23%) |
May 19, 2011 | 34.44 | 34.61 | 33.70 | 34.26 | 50,050,620 | +0.03(+0.09%) |
May 18, 2011 | 33.97 | 34.69 | 33.68 | 34.23 | 60,336,972 | +1.14(+3.45%) |
May 17, 2011 | 32.58 | 33.15 | 32.19 | 33.09 | 78,697,792 | +0.24(+0.73%) |
May 16, 2011 | 34.39 | 34.46 | 32.76 | 32.85 | 87,605,952 | -1.54(-4.48%) |
May 13, 2011 | 34.43 | 34.94 | 33.11 | 34.39 | 117,651,512 | +1.07(+3.21%) |
May 12, 2011 | 32.98 | 34.69 | 31.97 | 33.32 | 183,545,184 | -1.07(-3.11%) |
May 11, 2011 | 36.48 | 36.59 | 34.18 | 34.39 | 153,122,864 | -3.13(-8.34%) |
May 10, 2011 | 37.24 | 37.90 | 37.05 | 37.52 | 92,258,112 | +0.54(+1.46%) |
May 09, 2011 | 36.17 | 37.04 | 35.80 | 36.98 | 109,199,584 | +2.50(+7.25%) |
May 06, 2011 | 33.93 | 35.57 | 33.60 | 34.48 | 188,895,696 | +0.76(+2.25%) |
May 05, 2011 | 36.53 | 36.89 | 33.58 | 33.72 | 294,707,328 | -4.55(-11.89%) |
May 04, 2011 | 40.30 | 40.44 | 38.01 | 38.27 | 184,355,216 | -2.31(-5.69%) |
May 03, 2011 | 42.70 | 43.24 | 39.62 | 40.58 | 217,362,496 | -2.25(-5.25%) |