Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.68 | 38.88 | 37.54 | 38.34 | 8,579,100 | +0.07(+0.19%) |
Jul 28, 2011 | 38.80 | 39.32 | 38.17 | 38.26 | 11,214,628 | -0.33(-0.86%) |
Jul 27, 2011 | 39.73 | 39.80 | 38.60 | 38.60 | 12,151,670 | -1.36(-3.40%) |
Jul 26, 2011 | 40.67 | 40.72 | 39.90 | 39.95 | 5,594,552 | -0.69(-1.71%) |
Jul 25, 2011 | 40.32 | 40.92 | 40.29 | 40.65 | 5,491,908 | -0.07(-0.18%) |
Jul 22, 2011 | 41.17 | 41.32 | 40.08 | 40.72 | 14,871,158 | -1.31(-3.11%) |
Jul 21, 2011 | 41.66 | 42.27 | 41.56 | 42.03 | 6,265,590 | +0.63(+1.52%) |
Jul 20, 2011 | 41.61 | 41.73 | 41.18 | 41.40 | 5,216,073 | -0.06(-0.16%) |
Jul 19, 2011 | 41.03 | 41.59 | 41.02 | 41.46 | 3,960,909 | +0.62(+1.52%) |
Jul 18, 2011 | 41.10 | 41.14 | 40.58 | 40.84 | 3,901,353 | -0.49(-1.19%) |
Jul 15, 2011 | 41.36 | 41.40 | 40.90 | 41.33 | 5,595,504 | +0.17(+0.42%) |
Jul 14, 2011 | 41.66 | 41.86 | 41.07 | 41.16 | 3,870,737 | -0.42(-1.01%) |
Jul 13, 2011 | 41.70 | 42.07 | 41.43 | 41.58 | 4,688,021 | +0.22(+0.54%) |
Jul 12, 2011 | 41.88 | 42.09 | 41.30 | 41.35 | 6,364,382 | -0.74(-1.77%) |
Jul 11, 2011 | 42.32 | 42.62 | 41.98 | 42.10 | 4,747,005 | -0.89(-2.07%) |
Jul 08, 2011 | 43.08 | 43.19 | 42.74 | 42.99 | 3,996,476 | -0.65(-1.49%) |
Jul 07, 2011 | 43.58 | 43.79 | 43.41 | 43.64 | 3,988,065 | +0.54(+1.26%) |
Jul 06, 2011 | 42.96 | 43.28 | 42.78 | 43.09 | 5,353,464 | +0.17(+0.39%) |
Jul 05, 2011 | 43.09 | 43.44 | 42.86 | 42.93 | 5,679,561 | -0.53(-1.21%) |
Jul 01, 2011 | 42.95 | 43.64 | 42.71 | 43.46 | 5,232,301 | +0.43(+1.01%) |
Jun 30, 2011 | 42.44 | 43.28 | 42.42 | 43.02 | 5,385,165 | +0.70(+1.65%) |
Jun 29, 2011 | 42.25 | 42.53 | 42.00 | 42.32 | 5,025,719 | +0.17(+0.41%) |
Jun 28, 2011 | 41.17 | 42.16 | 40.95 | 42.15 | 6,860,055 | +1.15(+2.80%) |
Jun 27, 2011 | 40.82 | 41.11 | 40.54 | 41.00 | 4,440,287 | +0.32(+0.78%) |
Jun 24, 2011 | 40.83 | 40.98 | 40.55 | 40.68 | 4,907,738 | -0.11(-0.27%) |
Jun 23, 2011 | 40.65 | 40.83 | 40.09 | 40.79 | 6,540,295 | -0.37(-0.89%) |
Jun 22, 2011 | 41.53 | 41.67 | 41.11 | 41.16 | 4,919,561 | -0.58(-1.38%) |
Jun 21, 2011 | 41.12 | 41.84 | 40.99 | 41.74 | 6,684,574 | +1.00(+2.45%) |
Jun 20, 2011 | 40.82 | 40.86 | 40.63 | 40.74 | 3,802,925 | +0.42(+1.04%) |
Jun 17, 2011 | 41.11 | 41.15 | 40.24 | 40.32 | 7,310,619 | -0.36(-0.89%) |
Jun 16, 2011 | 40.41 | 40.83 | 40.26 | 40.68 | 4,659,343 | +0.22(+0.54%) |
Jun 15, 2011 | 40.91 | 41.06 | 40.41 | 40.47 | 5,594,103 | -0.82(-1.99%) |
Jun 14, 2011 | 40.66 | 41.51 | 40.61 | 41.29 | 5,872,310 | +1.07(+2.66%) |
Jun 13, 2011 | 40.27 | 40.49 | 39.98 | 40.22 | 4,363,104 | +0.13(+0.32%) |
Jun 10, 2011 | 40.65 | 40.65 | 39.98 | 40.09 | 4,446,341 | -0.67(-1.65%) |
Jun 09, 2011 | 40.48 | 41.00 | 40.33 | 40.76 | 4,491,814 | +0.28(+0.70%) |
Jun 08, 2011 | 40.83 | 40.99 | 40.38 | 40.48 | 6,285,624 | -0.56(-1.37%) |
Jun 07, 2011 | 41.70 | 41.73 | 41.00 | 41.04 | 4,386,623 | -0.43(-1.04%) |
Jun 06, 2011 | 41.23 | 41.63 | 40.99 | 41.48 | 6,493,948 | +0.14(+0.35%) |
Jun 03, 2011 | 41.00 | 41.81 | 40.91 | 41.33 | 5,558,488 | -0.72(-1.72%) |
May 24, 2011 | 42.22 | 42.42 | 41.70 | 42.05 | 5,152,193 | -0.17(-0.39%) |
May 23, 2011 | 41.96 | 42.54 | 41.88 | 42.22 | 5,657,058 | -0.37(-0.86%) |
May 20, 2011 | 42.87 | 42.96 | 42.27 | 42.59 | 5,590,251 | -0.36(-0.84%) |
May 19, 2011 | 43.30 | 43.41 | 42.69 | 42.95 | 5,042,192 | -0.04(-0.10%) |
May 18, 2011 | 42.52 | 43.09 | 42.03 | 42.99 | 7,626,438 | +0.65(+1.54%) |
May 17, 2011 | 43.00 | 43.16 | 42.13 | 42.34 | 7,025,543 | -0.82(-1.90%) |
May 16, 2011 | 43.39 | 43.75 | 43.07 | 43.16 | 6,177,653 | -0.28(-0.64%) |
May 13, 2011 | 43.78 | 43.96 | 43.29 | 43.44 | 5,191,976 | -0.25(-0.58%) |
May 12, 2011 | 44.01 | 44.06 | 43.51 | 43.69 | 7,782,041 | -0.30(-0.69%) |
May 11, 2011 | 44.23 | 44.42 | 43.76 | 43.99 | 4,667,250 | -0.34(-0.78%) |
May 10, 2011 | 44.39 | 44.50 | 44.06 | 44.34 | 5,867,583 | +0.10(+0.23%) |
May 09, 2011 | 43.86 | 44.52 | 43.73 | 44.24 | 4,508,182 | +0.48(+1.10%) |
May 06, 2011 | 43.65 | 44.28 | 43.52 | 43.76 | 5,613,913 | +0.57(+1.33%) |
May 05, 2011 | 42.99 | 43.78 | 42.59 | 43.18 | 6,386,067 | -0.12(-0.28%) |
May 04, 2011 | 44.24 | 44.40 | 43.23 | 43.30 | 8,841,541 | -1.06(-2.39%) |
May 03, 2011 | 44.19 | 44.40 | 43.98 | 44.37 | 5,611,945 | +0.19(+0.42%) |