Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,410 | +0.58(+1.48%) |
Jul 28, 2011 | 39.38 | 39.87 | 39.13 | 39.20 | 1,806,898 | +0.29(+0.74%) |
Jul 27, 2011 | 39.72 | 39.74 | 38.78 | 38.91 | 1,876,517 | -1.29(-3.20%) |
Jul 26, 2011 | 40.05 | 40.56 | 39.79 | 40.19 | 2,037,185 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.50 | 40.23 | 1,637,687 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.56 | 40.10 | 2,054,376 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,459,698 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.96 | 38.33 | 38.70 | 2,808,479 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,412 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.26 | 36.74 | 3,646,568 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,232 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.15 | 38.25 | 2,353,316 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.43 | 2,338,799 | +0.14(+0.38%) |
Jul 12, 2011 | 38.31 | 38.90 | 38.17 | 38.28 | 3,277,933 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.51 | 38.80 | 3,841,887 | -2.54(-6.14%) |
Jul 08, 2011 | 41.58 | 41.72 | 40.95 | 41.34 | 1,915,258 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.91 | 42.31 | 42.44 | 995,773 | +0.14(+0.34%) |
Jul 06, 2011 | 41.94 | 42.41 | 41.55 | 42.29 | 1,436,923 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.46 | 42.85 | 42.99 | 1,745,015 | -1.19(-2.69%) |
Jul 01, 2011 | 43.39 | 44.30 | 43.18 | 44.18 | 1,697,816 | +1.32(+3.07%) |
Jun 30, 2011 | 42.27 | 42.97 | 42.11 | 42.86 | 1,249,718 | +0.75(+1.79%) |
Jun 29, 2011 | 41.78 | 42.12 | 41.42 | 42.11 | 1,539,171 | +0.64(+1.55%) |
Jun 28, 2011 | 40.92 | 41.65 | 40.85 | 41.47 | 1,668,957 | +0.93(+2.30%) |
Jun 27, 2011 | 39.76 | 40.57 | 39.67 | 40.53 | 2,402,675 | +0.12(+0.29%) |
Jun 24, 2011 | 41.01 | 41.11 | 40.15 | 40.42 | 2,405,519 | -1.47(-3.51%) |
Jun 23, 2011 | 41.22 | 41.89 | 40.70 | 41.89 | 2,994,221 | -0.48(-1.14%) |
Jun 22, 2011 | 42.85 | 43.19 | 42.30 | 42.37 | 1,719,026 | -0.61(-1.41%) |
Jun 21, 2011 | 42.49 | 43.20 | 42.43 | 42.98 | 2,315,327 | +1.45(+3.48%) |
Jun 20, 2011 | 41.55 | 41.64 | 41.40 | 41.53 | 1,431,931 | -0.15(-0.36%) |
Jun 17, 2011 | 41.81 | 41.92 | 41.41 | 41.68 | 1,966,983 | +1.08(+2.65%) |
Jun 16, 2011 | 40.22 | 40.82 | 39.90 | 40.61 | 2,704,653 | +0.16(+0.39%) |
Jun 15, 2011 | 41.10 | 41.26 | 40.21 | 40.45 | 2,650,605 | -1.51(-3.59%) |
Jun 14, 2011 | 41.99 | 42.49 | 41.87 | 41.95 | 1,925,961 | +0.65(+1.58%) |
Jun 13, 2011 | 41.13 | 41.46 | 40.77 | 41.30 | 1,812,422 | +0.02(+0.05%) |
Jun 10, 2011 | 42.07 | 42.10 | 40.86 | 41.28 | 2,076,668 | -0.58(-1.38%) |
Jun 09, 2011 | 41.29 | 42.02 | 41.11 | 41.86 | 1,557,183 | +0.38(+0.92%) |
Jun 08, 2011 | 41.83 | 42.08 | 41.29 | 41.47 | 2,192,300 | -0.90(-2.12%) |
Jun 07, 2011 | 42.76 | 42.98 | 42.32 | 42.37 | 1,396,743 | +0.59(+1.42%) |
Jun 06, 2011 | 42.64 | 42.70 | 41.71 | 41.78 | 1,619,164 | -1.36(-3.15%) |
Jun 03, 2011 | 42.36 | 43.41 | 42.28 | 43.14 | 2,352,077 | +3.25(+8.14%) |
May 24, 2011 | 40.02 | 40.20 | 39.58 | 39.89 | 1,468,421 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,573 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.88 | 40.93 | 2,484,673 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.66 | 42.06 | 42.60 | 1,020,978 | +0.40(+0.95%) |
May 18, 2011 | 41.87 | 42.28 | 41.68 | 42.20 | 1,258,501 | +0.25(+0.58%) |
May 17, 2011 | 41.41 | 41.95 | 41.16 | 41.95 | 1,592,765 | +0.62(+1.49%) |
May 16, 2011 | 41.09 | 42.18 | 41.03 | 41.34 | 1,652,934 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.19 | 41.31 | 41.45 | 2,644,082 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.06 | 42.10 | 42.86 | 1,385,299 | +0.43(+1.01%) |
May 11, 2011 | 43.29 | 43.33 | 42.11 | 42.43 | 1,235,299 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.99 | 43.46 | 1,832,432 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.95 | 42.53 | 1,437,441 | +0.09(+0.21%) |
May 06, 2011 | 43.97 | 44.17 | 41.94 | 42.44 | 3,708,460 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.83 | 43.16 | 43.37 | 2,189,945 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.44 | 44.67 | 1,420,223 | -0.15(-0.34%) |
May 03, 2011 | 45.58 | 45.65 | 44.20 | 44.82 | 4,180,333 | -0.81(-1.77%) |