Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.94 | 38.55 | 37.38 | 38.36 | 6,746,390 | +0.14(+0.36%) |
Jul 28, 2011 | 38.30 | 38.96 | 38.14 | 38.22 | 4,313,499 | +0.02(+0.04%) |
Jul 27, 2011 | 38.99 | 39.07 | 38.16 | 38.21 | 6,230,591 | -0.99(-2.52%) |
Jul 26, 2011 | 39.20 | 39.53 | 38.70 | 39.20 | 6,174,789 | -0.03(-0.08%) |
Jul 25, 2011 | 39.54 | 39.78 | 39.13 | 39.23 | 5,291,708 | -0.61(-1.53%) |
Jul 22, 2011 | 40.05 | 40.17 | 39.71 | 39.84 | 4,904,114 | -0.29(-0.72%) |
Jul 21, 2011 | 39.53 | 40.45 | 39.45 | 40.13 | 10,015,065 | +0.84(+2.14%) |
Jul 20, 2011 | 39.18 | 39.59 | 38.83 | 39.28 | 7,131,539 | +0.31(+0.80%) |
Jul 19, 2011 | 38.94 | 39.48 | 38.40 | 38.97 | 8,357,063 | +0.17(+0.43%) |
Jul 18, 2011 | 38.83 | 39.24 | 38.16 | 38.80 | 9,388,263 | -0.12(-0.31%) |
Jul 15, 2011 | 39.32 | 39.36 | 38.48 | 38.92 | 16,057,379 | -0.20(-0.51%) |
Jul 14, 2011 | 40.54 | 40.69 | 39.03 | 39.12 | 50,072,180 | -1.70(-4.17%) |
Jul 13, 2011 | 41.92 | 41.82 | 40.66 | 40.82 | 12,618,894 | -1.10(-2.62%) |
Jul 12, 2011 | 41.77 | 42.49 | 41.72 | 41.92 | 3,536,461 | +0.14(+0.33%) |
Jul 11, 2011 | 42.41 | 42.83 | 41.64 | 41.79 | 4,973,171 | -1.32(-3.05%) |
Jul 08, 2011 | 42.94 | 43.55 | 42.91 | 43.10 | 4,136,552 | -0.48(-1.10%) |
Jul 07, 2011 | 43.38 | 44.11 | 43.23 | 43.59 | 6,080,350 | +0.95(+2.22%) |
Jul 06, 2011 | 42.35 | 42.68 | 41.76 | 42.64 | 4,484,851 | +0.06(+0.13%) |
Jul 05, 2011 | 42.18 | 42.67 | 41.64 | 42.58 | 4,781,337 | +0.33(+0.78%) |
Jul 01, 2011 | 41.52 | 42.40 | 41.35 | 42.25 | 3,866,275 | +0.79(+1.90%) |
Jun 30, 2011 | 42.04 | 42.21 | 41.15 | 41.47 | 6,806,963 | -0.47(-1.13%) |
Jun 29, 2011 | 41.54 | 42.01 | 40.93 | 41.94 | 6,455,236 | +0.67(+1.63%) |
Jun 28, 2011 | 40.86 | 41.39 | 40.48 | 41.27 | 4,473,765 | +0.53(+1.30%) |
Jun 27, 2011 | 39.80 | 40.84 | 39.56 | 40.74 | 4,514,393 | +1.00(+2.52%) |
Jun 24, 2011 | 40.39 | 40.53 | 39.50 | 39.73 | 5,516,351 | -0.68(-1.69%) |
Jun 23, 2011 | 39.90 | 40.66 | 39.84 | 40.42 | 5,293,637 | +0.00(+0.00%) |
Jun 22, 2011 | 40.42 | 41.13 | 40.30 | 40.42 | 4,241,481 | -0.24(-0.59%) |
Jun 21, 2011 | 40.13 | 40.89 | 39.98 | 40.66 | 5,709,365 | +0.86(+2.16%) |
Jun 20, 2011 | 39.93 | 39.98 | 39.72 | 39.80 | 7,323,814 | +0.60(+1.54%) |
Jun 17, 2011 | 39.57 | 39.97 | 38.71 | 39.20 | 7,578,669 | -0.13(-0.33%) |
Jun 16, 2011 | 38.40 | 40.06 | 38.34 | 39.32 | 11,349,496 | +0.91(+2.36%) |
Jun 15, 2011 | 38.59 | 39.19 | 37.98 | 38.42 | 8,349,457 | -0.45(-1.16%) |
Jun 14, 2011 | 40.54 | 40.63 | 38.72 | 38.87 | 12,839,335 | -1.31(-3.26%) |
Jun 13, 2011 | 39.97 | 40.38 | 39.88 | 40.17 | 4,255,702 | +0.42(+1.05%) |
Jun 10, 2011 | 40.10 | 40.18 | 39.20 | 39.76 | 5,234,615 | -0.49(-1.22%) |
Jun 09, 2011 | 40.11 | 40.70 | 40.08 | 40.25 | 3,125,802 | +0.36(+0.91%) |
Jun 08, 2011 | 40.17 | 40.86 | 39.74 | 39.89 | 4,800,064 | -0.37(-0.92%) |
Jun 07, 2011 | 40.77 | 40.84 | 40.10 | 40.25 | 4,557,201 | -0.46(-1.12%) |
Jun 06, 2011 | 41.27 | 41.42 | 40.39 | 40.71 | 5,385,821 | -0.66(-1.59%) |
Jun 03, 2011 | 41.61 | 41.98 | 41.33 | 41.37 | 4,076,229 | -1.19(-2.79%) |
May 24, 2011 | 43.53 | 43.54 | 42.39 | 42.56 | 5,009,391 | -0.85(-1.96%) |
May 23, 2011 | 43.62 | 43.86 | 43.37 | 43.41 | 3,179,470 | -0.79(-1.78%) |
May 20, 2011 | 44.96 | 45.08 | 44.12 | 44.20 | 5,725,966 | -0.91(-2.03%) |
May 19, 2011 | 44.68 | 45.15 | 44.44 | 45.11 | 4,496,287 | +0.71(+1.61%) |
May 18, 2011 | 44.08 | 44.42 | 43.52 | 44.40 | 4,803,611 | +0.40(+0.91%) |
May 17, 2011 | 42.62 | 43.99 | 42.50 | 43.99 | 5,994,263 | +1.11(+2.60%) |
May 16, 2011 | 41.81 | 43.31 | 41.59 | 42.88 | 5,854,396 | +0.91(+2.18%) |
May 13, 2011 | 42.46 | 42.59 | 41.81 | 41.97 | 4,220,008 | -0.49(-1.15%) |
May 12, 2011 | 42.51 | 42.62 | 41.77 | 42.46 | 4,518,784 | -0.06(-0.15%) |
May 11, 2011 | 43.04 | 43.19 | 42.43 | 42.52 | 3,561,197 | -0.74(-1.71%) |
May 10, 2011 | 43.02 | 43.35 | 42.79 | 43.26 | 2,653,066 | +0.47(+1.09%) |
May 09, 2011 | 42.92 | 43.18 | 42.62 | 42.79 | 2,883,042 | -0.34(-0.78%) |
May 06, 2011 | 43.24 | 43.80 | 42.86 | 43.13 | 5,103,065 | +0.52(+1.22%) |
May 05, 2011 | 42.55 | 43.04 | 42.15 | 42.61 | 4,952,057 | -0.02(-0.06%) |
May 04, 2011 | 43.40 | 43.49 | 42.33 | 42.63 | 6,028,747 | -0.70(-1.61%) |
May 03, 2011 | 43.88 | 44.06 | 43.33 | 43.33 | 5,558,279 | -0.59(-1.35%) |