Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.60 | 39.14 | 38.11 | 38.83 | 7,946,971 | -0.26(-0.67%) |
Jul 28, 2011 | 38.72 | 39.51 | 38.54 | 39.09 | 7,116,185 | +0.37(+0.95%) |
Jul 27, 2011 | 39.02 | 39.42 | 38.63 | 38.72 | 8,980,305 | -0.58(-1.47%) |
Jul 26, 2011 | 39.66 | 39.71 | 39.04 | 39.30 | 6,509,322 | -0.43(-1.09%) |
Jul 25, 2011 | 38.90 | 40.16 | 38.87 | 39.73 | 7,766,234 | +0.40(+1.02%) |
Jul 22, 2011 | 39.51 | 39.69 | 39.13 | 39.33 | 6,295,032 | -0.23(-0.57%) |
Jul 21, 2011 | 38.64 | 39.78 | 38.50 | 39.55 | 14,374,342 | +1.73(+4.58%) |
Jul 20, 2011 | 38.43 | 38.52 | 37.45 | 37.82 | 11,205,230 | -0.27(-0.72%) |
Jul 19, 2011 | 38.27 | 38.64 | 37.83 | 38.10 | 8,140,684 | +0.02(+0.05%) |
Jul 18, 2011 | 38.08 | 38.16 | 37.54 | 38.08 | 6,356,359 | -0.09(-0.24%) |
Jul 15, 2011 | 38.29 | 38.36 | 37.53 | 38.17 | 6,243,690 | +0.01(+0.03%) |
Jul 14, 2011 | 38.83 | 38.88 | 37.77 | 38.16 | 9,453,627 | -0.55(-1.41%) |
Jul 13, 2011 | 38.60 | 39.24 | 38.41 | 38.70 | 5,574,241 | +0.33(+0.85%) |
Jul 12, 2011 | 38.77 | 38.79 | 38.32 | 38.38 | 5,513,764 | -0.38(-0.97%) |
Jul 11, 2011 | 39.13 | 39.20 | 38.42 | 38.75 | 8,176,773 | -0.77(-1.94%) |
Jul 08, 2011 | 39.87 | 40.11 | 39.20 | 39.52 | 8,967,390 | -0.74(-1.84%) |
Jul 07, 2011 | 40.81 | 40.88 | 40.04 | 40.26 | 7,908,468 | -0.13(-0.32%) |
Jul 06, 2011 | 40.08 | 40.77 | 40.00 | 40.38 | 6,376,221 | +0.33(+0.82%) |
Jul 05, 2011 | 40.39 | 40.40 | 39.85 | 40.05 | 5,262,454 | -0.39(-0.97%) |
Jul 01, 2011 | 39.63 | 40.55 | 39.48 | 40.45 | 7,113,934 | +0.89(+2.26%) |
Jun 30, 2011 | 39.17 | 40.01 | 39.01 | 39.55 | 6,280,716 | +0.53(+1.36%) |
Jun 29, 2011 | 38.81 | 39.48 | 38.61 | 39.02 | 6,937,251 | +0.48(+1.25%) |
Jun 28, 2011 | 37.99 | 38.62 | 37.86 | 38.54 | 5,550,193 | +0.65(+1.72%) |
Jun 27, 2011 | 38.01 | 38.18 | 37.66 | 37.89 | 6,360,632 | -0.01(-0.03%) |
Jun 24, 2011 | 38.50 | 38.55 | 37.81 | 37.90 | 7,319,922 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.53 | 37.81 | 38.50 | 7,803,949 | -0.09(-0.24%) |
Jun 22, 2011 | 38.83 | 39.18 | 38.54 | 38.60 | 5,389,825 | -0.37(-0.94%) |
Jun 21, 2011 | 38.81 | 39.29 | 38.74 | 38.96 | 6,841,833 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.67 | 38.49 | 38.57 | 6,428,999 | +0.68(+1.79%) |
Jun 17, 2011 | 37.81 | 38.08 | 37.57 | 37.89 | 9,394,147 | +0.46(+1.23%) |
Jun 16, 2011 | 37.62 | 38.01 | 37.25 | 37.43 | 8,896,672 | -0.24(-0.64%) |
Jun 15, 2011 | 38.14 | 38.43 | 37.62 | 37.67 | 6,337,662 | -0.85(-2.21%) |
Jun 14, 2011 | 38.58 | 38.68 | 38.41 | 38.52 | 7,039,138 | +0.39(+1.03%) |
Jun 13, 2011 | 37.77 | 38.45 | 37.69 | 38.13 | 6,823,938 | +0.39(+1.04%) |
Jun 10, 2011 | 38.19 | 38.33 | 37.67 | 37.74 | 6,661,848 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.54 | 37.82 | 38.38 | 5,463,156 | +0.59(+1.55%) |
Jun 08, 2011 | 38.01 | 38.29 | 37.77 | 37.79 | 7,076,620 | -0.35(-0.92%) |
Jun 07, 2011 | 38.09 | 38.43 | 38.01 | 38.14 | 6,053,515 | +0.20(+0.54%) |
Jun 06, 2011 | 38.23 | 38.54 | 37.92 | 37.94 | 4,915,576 | -0.38(-1.00%) |
Jun 03, 2011 | 38.73 | 38.63 | 37.85 | 38.32 | 7,670,376 | +0.01(+0.03%) |
May 24, 2011 | 38.35 | 38.63 | 38.20 | 38.31 | 7,304,556 | -0.00(-0.01%) |
May 23, 2011 | 37.90 | 38.39 | 37.58 | 38.31 | 8,579,469 | -0.15(-0.39%) |
May 20, 2011 | 38.75 | 38.89 | 38.22 | 38.46 | 5,968,571 | -0.30(-0.78%) |
May 19, 2011 | 38.63 | 39.35 | 38.63 | 38.76 | 7,256,475 | +0.29(+0.74%) |
May 18, 2011 | 37.76 | 38.62 | 37.38 | 38.48 | 6,380,396 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.16 | 37.32 | 37.63 | 9,573,843 | -0.46(-1.20%) |
May 16, 2011 | 37.79 | 38.49 | 37.70 | 38.09 | 8,306,851 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.84 | 37.70 | 37.88 | 8,335,016 | -0.74(-1.92%) |
May 12, 2011 | 38.55 | 38.92 | 38.08 | 38.63 | 7,789,054 | -0.01(-0.03%) |
May 11, 2011 | 39.31 | 39.36 | 38.46 | 38.64 | 5,816,089 | -0.77(-1.94%) |
May 10, 2011 | 38.77 | 39.51 | 38.76 | 39.40 | 6,782,958 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.83 | 38.30 | 38.64 | 3,876,879 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.46 | 38.59 | 6,579,837 | +0.24(+0.62%) |
May 05, 2011 | 37.77 | 38.57 | 37.49 | 38.35 | 10,521,134 | +0.43(+1.14%) |
May 04, 2011 | 39.06 | 39.13 | 37.83 | 37.92 | 14,222,760 | -1.24(-3.16%) |
May 03, 2011 | 39.02 | 39.25 | 38.73 | 39.16 | 8,916,961 | +0.08(+0.21%) |