Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.41 | 35.57 | 34.59 | 34.63 | 5,419,149 | -0.67(-1.90%) |
Jul 28, 2011 | 37.39 | 37.39 | 35.22 | 35.30 | 8,365,782 | -2.13(-5.69%) |
Jul 27, 2011 | 38.67 | 38.99 | 37.32 | 37.44 | 4,072,193 | -1.36(-3.51%) |
Jul 26, 2011 | 38.57 | 38.98 | 38.32 | 38.80 | 2,831,133 | +0.24(+0.63%) |
Jul 25, 2011 | 39.77 | 39.92 | 38.47 | 38.55 | 4,318,823 | -0.80(-2.04%) |
Jul 22, 2011 | 39.42 | 39.54 | 39.34 | 39.36 | 1,857,743 | +0.39(+1.00%) |
Jul 21, 2011 | 39.62 | 39.74 | 38.82 | 38.96 | 2,490,605 | -0.50(-1.26%) |
Jul 20, 2011 | 39.23 | 39.78 | 38.99 | 39.46 | 2,546,260 | +0.02(+0.06%) |
Jul 19, 2011 | 40.86 | 40.88 | 39.06 | 39.44 | 4,791,638 | -1.39(-3.39%) |
Jul 18, 2011 | 40.59 | 41.26 | 40.52 | 40.82 | 2,321,573 | +0.41(+1.01%) |
Jul 15, 2011 | 40.19 | 40.83 | 40.07 | 40.41 | 1,825,705 | +0.34(+0.85%) |
Jul 14, 2011 | 41.18 | 41.20 | 39.91 | 40.07 | 2,487,886 | -0.63(-1.54%) |
Jul 13, 2011 | 40.44 | 41.37 | 40.23 | 40.70 | 4,134,199 | +0.72(+1.80%) |
Jul 12, 2011 | 38.72 | 40.19 | 38.52 | 39.98 | 4,190,666 | +1.36(+3.52%) |
Jul 11, 2011 | 39.23 | 39.71 | 38.44 | 38.62 | 2,147,800 | -0.46(-1.18%) |
Jul 08, 2011 | 39.37 | 39.65 | 38.83 | 39.08 | 2,277,231 | -0.03(-0.08%) |
Jul 07, 2011 | 39.97 | 40.18 | 39.08 | 39.11 | 2,806,638 | -0.65(-1.64%) |
Jul 06, 2011 | 39.39 | 40.05 | 39.22 | 39.76 | 2,466,131 | +0.57(+1.44%) |
Jul 05, 2011 | 39.10 | 39.38 | 38.70 | 39.19 | 3,601,309 | +0.94(+2.47%) |
Jul 01, 2011 | 38.98 | 39.08 | 37.85 | 38.25 | 2,679,521 | -0.97(-2.47%) |
Jun 30, 2011 | 39.29 | 39.46 | 38.81 | 39.22 | 2,325,055 | +0.15(+0.38%) |
Jun 29, 2011 | 39.33 | 39.80 | 38.96 | 39.07 | 3,019,252 | +0.14(+0.37%) |
Jun 28, 2011 | 40.42 | 40.47 | 38.55 | 38.93 | 5,135,687 | -1.46(-3.61%) |
Jun 27, 2011 | 39.39 | 40.57 | 39.16 | 40.39 | 2,363,906 | +0.66(+1.66%) |
Jun 24, 2011 | 40.32 | 40.36 | 39.52 | 39.73 | 2,242,956 | -0.60(-1.49%) |
Jun 23, 2011 | 39.90 | 40.38 | 39.08 | 40.33 | 2,958,982 | -0.41(-1.01%) |
Jun 22, 2011 | 40.67 | 41.37 | 40.57 | 40.74 | 3,616,326 | +0.09(+0.23%) |
Jun 21, 2011 | 38.24 | 40.76 | 38.18 | 40.65 | 4,884,091 | +2.76(+7.30%) |
Jun 20, 2011 | 38.05 | 38.16 | 37.84 | 37.88 | 2,639,417 | -0.70(-1.80%) |
Jun 17, 2011 | 37.63 | 38.71 | 37.51 | 38.58 | 3,354,830 | +0.88(+2.32%) |
Jun 16, 2011 | 38.41 | 38.41 | 37.14 | 37.70 | 3,062,215 | -0.81(-2.11%) |
Jun 15, 2011 | 38.21 | 38.86 | 37.91 | 38.52 | 2,978,285 | +0.22(+0.58%) |
Jun 14, 2011 | 38.03 | 38.50 | 37.97 | 38.29 | 1,478,721 | +0.45(+1.20%) |
Jun 13, 2011 | 38.16 | 38.51 | 37.55 | 37.84 | 1,568,153 | -0.40(-1.04%) |
Jun 10, 2011 | 38.57 | 38.76 | 37.95 | 38.24 | 1,679,444 | -0.77(-1.97%) |
Jun 09, 2011 | 38.40 | 39.16 | 38.06 | 39.01 | 2,109,760 | +0.81(+2.11%) |
Jun 08, 2011 | 39.16 | 39.56 | 38.00 | 38.20 | 3,052,349 | -1.42(-3.58%) |
Jun 07, 2011 | 39.84 | 40.07 | 39.39 | 39.62 | 1,629,432 | +0.12(+0.31%) |
Jun 06, 2011 | 40.60 | 40.94 | 39.35 | 39.49 | 2,823,140 | -1.06(-2.60%) |
Jun 03, 2011 | 39.49 | 40.75 | 39.23 | 40.55 | 2,357,018 | +0.95(+2.40%) |
May 24, 2011 | 38.82 | 39.81 | 38.64 | 39.60 | 2,956,168 | +1.18(+3.06%) |
May 23, 2011 | 38.69 | 39.47 | 37.98 | 38.42 | 2,544,315 | -0.34(-0.88%) |
May 20, 2011 | 38.80 | 39.57 | 38.21 | 38.76 | 2,924,884 | -0.22(-0.56%) |
May 19, 2011 | 38.62 | 39.05 | 38.48 | 38.98 | 1,429,094 | +0.22(+0.56%) |
May 18, 2011 | 38.86 | 39.23 | 38.57 | 38.76 | 1,968,209 | +0.07(+0.18%) |
May 17, 2011 | 37.78 | 38.79 | 37.55 | 38.69 | 2,679,100 | +0.51(+1.35%) |
May 16, 2011 | 37.91 | 38.59 | 37.63 | 38.18 | 3,672,653 | +0.22(+0.57%) |
May 13, 2011 | 38.35 | 38.71 | 37.44 | 37.96 | 2,935,851 | -0.32(-0.83%) |
May 12, 2011 | 38.43 | 38.85 | 37.83 | 38.28 | 3,890,099 | -0.64(-1.64%) |
May 11, 2011 | 39.52 | 39.52 | 38.44 | 38.92 | 3,271,927 | -0.67(-1.69%) |
May 10, 2011 | 39.57 | 40.22 | 39.00 | 39.59 | 2,813,987 | +0.19(+0.49%) |
May 09, 2011 | 39.31 | 39.50 | 38.69 | 39.39 | 2,896,221 | +0.57(+1.47%) |
May 06, 2011 | 39.45 | 40.14 | 38.49 | 38.82 | 4,495,869 | -0.19(-0.48%) |
May 05, 2011 | 39.40 | 39.73 | 38.51 | 39.01 | 5,652,399 | -0.97(-2.43%) |
May 04, 2011 | 39.92 | 40.48 | 38.74 | 39.98 | 5,370,587 | +0.05(+0.12%) |
May 03, 2011 | 40.97 | 41.02 | 39.50 | 39.93 | 5,812,113 | -1.41(-3.42%) |