Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.66 | 41.17 | 39.91 | 40.50 | 20,486,370 | -0.83(-2.00%) |
Jul 28, 2011 | 41.57 | 42.02 | 41.30 | 41.33 | 15,297,494 | -0.31(-0.75%) |
Jul 27, 2011 | 42.55 | 43.07 | 41.50 | 41.64 | 17,942,108 | -1.25(-2.91%) |
Jul 26, 2011 | 42.88 | 43.42 | 42.39 | 42.89 | 20,818,754 | +0.47(+1.12%) |
Jul 25, 2011 | 42.19 | 42.80 | 41.96 | 42.41 | 12,414,570 | -0.16(-0.38%) |
Jul 22, 2011 | 42.44 | 42.68 | 42.44 | 42.57 | 15,194,808 | +0.25(+0.60%) |
Jul 21, 2011 | 42.78 | 43.35 | 41.89 | 42.32 | 24,160,660 | -0.44(-1.04%) |
Jul 20, 2011 | 43.18 | 43.21 | 42.42 | 42.77 | 18,380,180 | -0.29(-0.67%) |
Jul 19, 2011 | 42.83 | 43.12 | 42.56 | 43.06 | 16,772,119 | +0.96(+2.27%) |
Jul 18, 2011 | 42.21 | 42.79 | 41.78 | 42.10 | 19,239,910 | -0.22(-0.52%) |
Jul 15, 2011 | 41.88 | 42.37 | 41.73 | 42.32 | 17,915,536 | +0.83(+2.01%) |
Jul 14, 2011 | 42.29 | 42.44 | 41.30 | 41.49 | 21,631,004 | -0.49(-1.17%) |
Jul 13, 2011 | 41.76 | 42.74 | 41.59 | 41.98 | 23,049,154 | +0.81(+1.97%) |
Jul 12, 2011 | 40.42 | 41.93 | 40.38 | 41.17 | 24,096,372 | +0.59(+1.46%) |
Jul 11, 2011 | 41.02 | 41.27 | 40.36 | 40.57 | 26,187,046 | -1.39(-3.30%) |
Jul 08, 2011 | 41.58 | 42.05 | 41.23 | 41.96 | 23,465,686 | -0.28(-0.67%) |
Jul 07, 2011 | 41.70 | 42.72 | 41.46 | 42.24 | 30,963,336 | +1.50(+3.68%) |
Jul 06, 2011 | 40.35 | 40.96 | 40.16 | 40.74 | 17,914,896 | -0.08(-0.19%) |
Jul 05, 2011 | 40.74 | 41.09 | 40.46 | 40.82 | 20,597,430 | +0.09(+0.22%) |
Jul 01, 2011 | 40.23 | 40.73 | 39.56 | 40.73 | 22,435,104 | +0.46(+1.13%) |
Jun 30, 2011 | 39.54 | 40.67 | 39.49 | 40.27 | 31,857,266 | +0.97(+2.48%) |
Jun 29, 2011 | 38.88 | 40.06 | 38.71 | 39.29 | 32,176,916 | +0.90(+2.34%) |
Jun 28, 2011 | 37.23 | 38.41 | 37.07 | 38.40 | 25,038,758 | +1.33(+3.59%) |
Jun 27, 2011 | 36.64 | 37.17 | 36.08 | 37.06 | 18,514,946 | +0.20(+0.54%) |
Jun 24, 2011 | 37.64 | 37.80 | 36.68 | 36.87 | 23,332,098 | -0.39(-1.04%) |
Jun 23, 2011 | 36.42 | 37.35 | 35.86 | 37.25 | 28,438,808 | +0.06(+0.16%) |
Jun 22, 2011 | 37.45 | 37.99 | 37.17 | 37.19 | 20,084,422 | -0.29(-0.77%) |
Jun 21, 2011 | 36.58 | 37.59 | 36.52 | 37.48 | 22,625,918 | +1.39(+3.86%) |
Jun 20, 2011 | 36.14 | 36.46 | 36.06 | 36.09 | 24,137,894 | -0.40(-1.08%) |
Jun 17, 2011 | 37.01 | 37.15 | 36.16 | 36.49 | 22,796,562 | +0.06(+0.17%) |
Jun 16, 2011 | 36.51 | 37.04 | 35.82 | 36.42 | 29,475,192 | -0.52(-1.40%) |
Jun 15, 2011 | 37.76 | 37.94 | 36.61 | 36.94 | 30,992,324 | -1.03(-2.71%) |
Jun 14, 2011 | 37.46 | 38.35 | 37.27 | 37.97 | 26,055,378 | +1.18(+3.21%) |
Jun 13, 2011 | 37.42 | 37.53 | 36.20 | 36.79 | 22,989,606 | -0.46(-1.23%) |
Jun 10, 2011 | 37.60 | 37.93 | 37.06 | 37.25 | 23,002,444 | -0.70(-1.85%) |
Jun 09, 2011 | 37.09 | 38.37 | 36.93 | 37.95 | 21,644,666 | +0.78(+2.11%) |
Jun 08, 2011 | 37.50 | 37.86 | 36.94 | 37.16 | 23,860,524 | -0.72(-1.89%) |
Jun 07, 2011 | 38.40 | 38.52 | 37.86 | 37.88 | 19,764,410 | -0.02(-0.06%) |
Jun 06, 2011 | 38.33 | 38.88 | 37.69 | 37.90 | 27,011,828 | -0.11(-0.28%) |
Jun 03, 2011 | 37.22 | 38.44 | 36.84 | 38.01 | 24,790,232 | +0.84(+2.27%) |
May 24, 2011 | 36.79 | 37.45 | 36.62 | 37.16 | 29,185,010 | +1.07(+2.95%) |
May 23, 2011 | 35.73 | 36.46 | 35.53 | 36.10 | 26,602,172 | -0.73(-1.98%) |
May 20, 2011 | 36.65 | 37.43 | 35.93 | 36.83 | 32,530,746 | +0.31(+0.85%) |
May 19, 2011 | 37.09 | 37.13 | 36.28 | 36.52 | 27,146,830 | -0.49(-1.34%) |
May 18, 2011 | 35.99 | 37.24 | 35.93 | 37.01 | 37,679,420 | +1.36(+3.82%) |
May 17, 2011 | 35.84 | 36.20 | 35.06 | 35.65 | 45,479,980 | -0.40(-1.10%) |
May 16, 2011 | 36.82 | 37.53 | 35.88 | 36.04 | 32,187,146 | -0.70(-1.91%) |
May 13, 2011 | 37.47 | 37.68 | 36.30 | 36.74 | 26,559,014 | -0.34(-0.92%) |
May 12, 2011 | 36.65 | 37.60 | 36.23 | 37.09 | 35,154,932 | +0.34(+0.93%) |
May 11, 2011 | 38.56 | 38.57 | 36.55 | 36.74 | 39,766,520 | -2.16(-5.56%) |
May 10, 2011 | 39.39 | 39.43 | 38.66 | 38.91 | 20,443,520 | -0.20(-0.52%) |
May 09, 2011 | 38.47 | 39.28 | 37.96 | 39.11 | 21,558,994 | +1.29(+3.41%) |
May 06, 2011 | 38.76 | 39.03 | 37.57 | 37.82 | 25,001,376 | +0.24(+0.64%) |
May 05, 2011 | 37.77 | 38.52 | 37.25 | 37.58 | 34,905,000 | -0.97(-2.52%) |
May 04, 2011 | 39.96 | 39.99 | 38.10 | 38.55 | 39,678,872 | -1.55(-3.87%) |
May 03, 2011 | 41.02 | 41.23 | 39.46 | 40.11 | 32,082,980 | -0.86(-2.10%) |