Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.05 | 39.38 | 37.85 | 39.03 | 14,914,454 | +0.91(+2.38%) |
Jul 28, 2011 | 38.27 | 38.99 | 38.05 | 38.12 | 9,230,319 | -0.26(-0.69%) |
Jul 27, 2011 | 38.89 | 39.21 | 38.25 | 38.39 | 9,114,043 | -0.64(-1.65%) |
Jul 26, 2011 | 39.08 | 39.29 | 38.83 | 39.03 | 6,206,307 | -0.14(-0.36%) |
Jul 25, 2011 | 39.40 | 39.50 | 39.04 | 39.17 | 4,448,620 | -0.23(-0.58%) |
Jul 22, 2011 | 39.33 | 39.57 | 39.25 | 39.40 | 4,342,569 | -0.19(-0.48%) |
Jul 21, 2011 | 39.48 | 39.90 | 39.26 | 39.59 | 7,763,990 | +0.35(+0.90%) |
Jul 20, 2011 | 39.44 | 39.54 | 39.19 | 39.23 | 5,818,288 | -0.20(-0.51%) |
Jul 19, 2011 | 39.25 | 39.61 | 39.15 | 39.43 | 6,975,515 | +0.44(+1.12%) |
Jul 18, 2011 | 39.33 | 39.43 | 38.75 | 39.00 | 8,748,169 | -0.28(-0.71%) |
Jul 15, 2011 | 39.51 | 39.54 | 39.06 | 39.28 | 12,907,193 | -0.45(-1.13%) |
Jul 14, 2011 | 40.36 | 40.38 | 39.59 | 39.73 | 10,092,916 | -0.66(-1.64%) |
Jul 13, 2011 | 40.65 | 40.83 | 40.21 | 40.39 | 6,326,809 | -0.21(-0.51%) |
Jul 12, 2011 | 40.78 | 40.88 | 40.55 | 40.60 | 5,556,311 | +0.00(+0.00%) |
Jul 11, 2011 | 40.82 | 41.03 | 40.43 | 40.60 | 5,867,295 | -0.53(-1.28%) |
Jul 08, 2011 | 41.21 | 41.60 | 40.93 | 41.13 | 5,659,247 | -0.19(-0.47%) |
Jul 07, 2011 | 41.44 | 41.60 | 41.05 | 41.32 | 8,571,886 | +0.15(+0.36%) |
Jul 06, 2011 | 41.38 | 41.48 | 41.05 | 41.17 | 7,151,678 | -0.16(-0.38%) |
Jul 05, 2011 | 41.51 | 41.56 | 41.15 | 41.33 | 6,502,480 | -0.26(-0.62%) |
Jul 01, 2011 | 41.70 | 41.70 | 41.30 | 41.58 | 7,509,514 | -0.05(-0.12%) |
Jun 30, 2011 | 41.45 | 41.67 | 41.38 | 41.63 | 7,105,651 | +0.41(+0.99%) |
Jun 29, 2011 | 41.86 | 41.92 | 41.15 | 41.23 | 10,555,767 | -0.62(-1.48%) |
Jun 28, 2011 | 41.30 | 42.00 | 41.10 | 41.85 | 5,708,715 | +0.55(+1.33%) |
Jun 27, 2011 | 40.88 | 41.38 | 40.54 | 41.30 | 7,413,216 | +0.60(+1.47%) |
Jun 24, 2011 | 41.27 | 41.37 | 40.48 | 40.70 | 16,690,413 | -0.64(-1.54%) |
Jun 23, 2011 | 41.06 | 41.38 | 40.64 | 41.33 | 6,430,316 | -0.16(-0.39%) |
Jun 22, 2011 | 41.41 | 41.74 | 41.33 | 41.49 | 5,627,209 | -0.01(-0.03%) |
Jun 21, 2011 | 41.80 | 41.80 | 41.29 | 41.50 | 6,093,802 | -0.20(-0.48%) |
Jun 20, 2011 | 41.76 | 41.87 | 41.31 | 41.70 | 5,397,533 | +0.31(+0.76%) |
Jun 17, 2011 | 41.97 | 42.02 | 41.23 | 41.39 | 9,272,524 | -0.24(-0.57%) |
Jun 16, 2011 | 41.44 | 41.70 | 41.20 | 41.63 | 7,779,091 | +0.32(+0.78%) |
Jun 15, 2011 | 41.41 | 41.87 | 41.28 | 41.30 | 7,153,922 | -0.46(-1.09%) |
Jun 14, 2011 | 41.84 | 41.95 | 41.60 | 41.76 | 7,213,310 | +0.10(+0.24%) |
Jun 13, 2011 | 41.40 | 41.95 | 41.29 | 41.66 | 7,425,352 | +0.29(+0.69%) |
Jun 10, 2011 | 41.81 | 42.02 | 41.36 | 41.38 | 6,699,678 | -0.63(-1.51%) |
Jun 09, 2011 | 42.10 | 42.53 | 41.78 | 42.01 | 7,515,474 | -0.05(-0.12%) |
Jun 08, 2011 | 42.00 | 42.17 | 41.70 | 42.06 | 5,208,118 | +0.09(+0.20%) |
Jun 07, 2011 | 41.88 | 42.48 | 41.77 | 41.97 | 5,366,128 | +0.16(+0.39%) |
Jun 06, 2011 | 41.85 | 42.17 | 41.61 | 41.81 | 5,824,763 | -0.06(-0.15%) |
Jun 03, 2011 | 42.01 | 42.17 | 41.80 | 41.87 | 6,497,802 | -0.88(-2.05%) |
May 24, 2011 | 43.19 | 43.19 | 42.63 | 42.75 | 5,834,072 | -0.39(-0.89%) |
May 23, 2011 | 42.85 | 43.24 | 42.74 | 43.14 | 5,956,341 | -0.29(-0.66%) |
May 20, 2011 | 43.49 | 43.69 | 43.05 | 43.42 | 7,395,552 | -0.12(-0.29%) |
May 19, 2011 | 43.84 | 43.90 | 43.30 | 43.55 | 4,689,401 | -0.10(-0.22%) |
May 18, 2011 | 43.29 | 43.79 | 43.14 | 43.64 | 7,263,922 | +0.20(+0.46%) |
May 17, 2011 | 42.73 | 43.65 | 41.97 | 43.44 | 16,567,575 | +0.73(+1.72%) |
May 16, 2011 | 42.80 | 42.98 | 42.39 | 42.71 | 14,111,030 | -0.44(-1.01%) |
May 13, 2011 | 42.71 | 43.58 | 42.63 | 43.14 | 13,178,434 | +0.58(+1.36%) |
May 12, 2011 | 41.87 | 42.63 | 41.63 | 42.57 | 7,698,660 | +0.57(+1.36%) |
May 11, 2011 | 41.74 | 42.24 | 41.42 | 42.00 | 10,032,646 | +0.40(+0.96%) |
May 10, 2011 | 41.35 | 41.67 | 41.10 | 41.60 | 6,611,238 | +0.44(+1.06%) |
May 09, 2011 | 40.94 | 41.34 | 40.90 | 41.16 | 5,080,387 | +0.04(+0.10%) |
May 06, 2011 | 41.24 | 41.43 | 40.91 | 41.12 | 6,356,414 | +0.15(+0.37%) |
May 05, 2011 | 41.08 | 41.28 | 40.87 | 40.97 | 10,097,217 | -0.19(-0.45%) |
May 04, 2011 | 40.85 | 41.31 | 40.85 | 41.15 | 10,149,450 | +0.13(+0.31%) |
May 03, 2011 | 40.75 | 41.24 | 40.72 | 41.03 | 9,131,749 | +0.09(+0.21%) |