Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.64 | 40.63 | 38.91 | 40.31 | 4,589,303 | +0.24(+0.59%) |
Jul 28, 2011 | 40.22 | 41.10 | 39.42 | 40.08 | 5,607,355 | +1.65(+4.29%) |
Jul 27, 2011 | 40.05 | 40.05 | 38.25 | 38.43 | 4,488,910 | -1.92(-4.75%) |
Jul 26, 2011 | 40.32 | 40.82 | 40.00 | 40.34 | 2,435,611 | +0.03(+0.07%) |
Jul 25, 2011 | 40.69 | 40.71 | 40.24 | 40.31 | 3,021,097 | -0.95(-2.31%) |
Jul 22, 2011 | 41.39 | 41.43 | 41.21 | 41.27 | 1,768,589 | +0.05(+0.13%) |
Jul 21, 2011 | 40.47 | 41.45 | 40.47 | 41.22 | 3,496,252 | +0.94(+2.33%) |
Jul 20, 2011 | 40.05 | 40.33 | 39.38 | 40.28 | 5,244,916 | +0.48(+1.20%) |
Jul 19, 2011 | 40.01 | 40.13 | 39.55 | 39.80 | 2,714,063 | +0.19(+0.49%) |
Jul 18, 2011 | 39.99 | 40.09 | 38.88 | 39.61 | 3,490,194 | -0.67(-1.67%) |
Jul 15, 2011 | 40.98 | 41.04 | 39.91 | 40.28 | 3,303,737 | -0.52(-1.28%) |
Jul 14, 2011 | 41.89 | 41.99 | 40.72 | 40.80 | 2,804,150 | -0.83(-2.00%) |
Jul 13, 2011 | 41.78 | 42.31 | 41.51 | 41.63 | 2,623,546 | +0.16(+0.38%) |
Jul 12, 2011 | 40.69 | 42.29 | 40.67 | 41.48 | 4,206,636 | +0.52(+1.27%) |
Jul 11, 2011 | 42.48 | 42.61 | 40.82 | 40.95 | 3,531,512 | -2.37(-5.47%) |
Jul 08, 2011 | 43.41 | 43.49 | 42.80 | 43.32 | 2,966,170 | -0.80(-1.82%) |
Jul 07, 2011 | 44.08 | 44.33 | 44.00 | 44.13 | 2,841,935 | +0.53(+1.21%) |
Jul 06, 2011 | 42.66 | 43.60 | 42.42 | 43.60 | 3,684,933 | +0.77(+1.81%) |
Jul 05, 2011 | 43.33 | 43.38 | 42.77 | 42.83 | 2,176,086 | -0.69(-1.58%) |
Jul 01, 2011 | 42.94 | 43.66 | 42.91 | 43.51 | 2,043,911 | +0.53(+1.23%) |
Jun 30, 2011 | 42.78 | 43.22 | 42.50 | 42.98 | 2,824,189 | +0.37(+0.86%) |
Jun 29, 2011 | 42.16 | 42.72 | 42.16 | 42.62 | 3,063,735 | +0.80(+1.91%) |
Jun 28, 2011 | 41.72 | 41.97 | 41.60 | 41.82 | 1,532,590 | +0.23(+0.56%) |
Jun 27, 2011 | 41.14 | 41.79 | 41.08 | 41.59 | 2,260,218 | +0.31(+0.74%) |
Jun 24, 2011 | 41.82 | 42.07 | 40.78 | 41.28 | 4,755,709 | -0.54(-1.30%) |
Jun 23, 2011 | 41.28 | 41.89 | 40.89 | 41.83 | 2,593,416 | +0.01(+0.04%) |
Jun 22, 2011 | 42.50 | 42.68 | 41.75 | 41.81 | 2,340,156 | -0.92(-2.15%) |
Jun 21, 2011 | 42.29 | 42.94 | 42.29 | 42.73 | 1,785,970 | +0.59(+1.40%) |
Jun 20, 2011 | 42.29 | 42.37 | 42.10 | 42.14 | 1,744,685 | -0.08(-0.19%) |
Jun 17, 2011 | 42.15 | 42.48 | 41.95 | 42.22 | 2,974,857 | +0.51(+1.21%) |
Jun 16, 2011 | 41.55 | 42.04 | 41.29 | 41.72 | 2,186,552 | +0.16(+0.39%) |
Jun 15, 2011 | 42.18 | 42.44 | 41.45 | 41.55 | 2,485,211 | -0.91(-2.14%) |
Jun 14, 2011 | 42.36 | 42.82 | 42.24 | 42.46 | 2,031,491 | +0.72(+1.73%) |
Jun 13, 2011 | 41.80 | 41.90 | 41.22 | 41.74 | 2,806,732 | -0.02(-0.05%) |
Jun 10, 2011 | 42.37 | 42.41 | 41.51 | 41.76 | 2,439,434 | -0.93(-2.18%) |
Jun 09, 2011 | 41.61 | 42.95 | 41.54 | 42.69 | 3,100,225 | +1.16(+2.78%) |
Jun 08, 2011 | 42.03 | 42.18 | 41.49 | 41.54 | 2,259,512 | -0.52(-1.24%) |
Jun 07, 2011 | 42.68 | 42.88 | 42.02 | 42.06 | 3,348,589 | -0.36(-0.84%) |
Jun 06, 2011 | 43.20 | 43.44 | 42.39 | 42.42 | 2,073,971 | -0.98(-2.25%) |
Jun 03, 2011 | 43.38 | 44.14 | 43.03 | 43.39 | 2,127,216 | -1.68(-3.72%) |
May 24, 2011 | 45.55 | 45.70 | 44.93 | 45.07 | 2,223,132 | -0.39(-0.87%) |
May 23, 2011 | 45.76 | 45.90 | 45.40 | 45.46 | 1,943,292 | -0.86(-1.87%) |
May 20, 2011 | 47.12 | 47.32 | 46.25 | 46.33 | 1,747,196 | -0.94(-1.99%) |
May 19, 2011 | 46.94 | 47.45 | 46.51 | 47.27 | 3,434,752 | +0.40(+0.86%) |
May 18, 2011 | 45.89 | 46.94 | 45.59 | 46.86 | 2,279,744 | +1.04(+2.26%) |
May 17, 2011 | 46.09 | 46.11 | 45.20 | 45.83 | 2,438,362 | -0.35(-0.76%) |
May 16, 2011 | 46.34 | 46.82 | 46.11 | 46.18 | 1,507,383 | -0.32(-0.69%) |
May 13, 2011 | 47.16 | 47.29 | 46.14 | 46.50 | 2,572,216 | -0.72(-1.52%) |
May 12, 2011 | 46.52 | 47.24 | 46.21 | 47.21 | 2,540,908 | +0.63(+1.36%) |
May 11, 2011 | 46.76 | 47.45 | 46.37 | 46.58 | 2,332,365 | -0.39(-0.83%) |
May 10, 2011 | 46.24 | 47.19 | 46.19 | 46.97 | 3,046,472 | +0.83(+1.79%) |
May 09, 2011 | 45.84 | 46.21 | 45.60 | 46.14 | 2,258,700 | +0.54(+1.18%) |
May 06, 2011 | 45.13 | 45.98 | 45.13 | 45.60 | 3,631,384 | +0.85(+1.90%) |
May 05, 2011 | 44.70 | 45.17 | 44.52 | 44.76 | 2,521,752 | -0.32(-0.71%) |
May 04, 2011 | 45.60 | 45.78 | 44.57 | 45.08 | 3,101,017 | -0.74(-1.61%) |
May 03, 2011 | 45.49 | 45.85 | 45.18 | 45.81 | 1,804,171 | -0.01(-0.03%) |