Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.50 | 39.20 | 38.27 | 38.78 | 21,551,514 | -0.15(-0.38%) |
Jul 28, 2011 | 38.73 | 39.37 | 38.55 | 38.93 | 16,580,814 | +0.28(+0.73%) |
Jul 27, 2011 | 39.64 | 39.75 | 38.50 | 38.64 | 22,090,900 | -1.38(-3.45%) |
Jul 26, 2011 | 40.24 | 40.34 | 39.85 | 40.02 | 14,243,303 | -0.19(-0.48%) |
Jul 25, 2011 | 40.29 | 40.71 | 40.11 | 40.22 | 16,029,047 | -0.46(-1.13%) |
Jul 22, 2011 | 40.43 | 40.85 | 40.18 | 40.68 | 19,195,540 | +0.37(+0.92%) |
Jul 21, 2011 | 39.64 | 40.53 | 39.55 | 40.30 | 34,081,300 | -0.26(-0.64%) |
Jul 20, 2011 | 41.55 | 42.05 | 40.42 | 40.56 | 38,827,992 | +0.23(+0.56%) |
Jul 19, 2011 | 39.63 | 40.52 | 39.55 | 40.34 | 21,157,170 | +1.20(+3.08%) |
Jul 18, 2011 | 38.84 | 39.15 | 38.60 | 39.13 | 22,857,152 | +0.23(+0.58%) |
Jul 15, 2011 | 38.97 | 39.29 | 38.68 | 38.91 | 24,983,432 | +0.03(+0.07%) |
Jul 14, 2011 | 39.71 | 39.95 | 38.43 | 38.88 | 27,059,358 | -0.83(-2.09%) |
Jul 13, 2011 | 40.39 | 40.41 | 39.65 | 39.71 | 25,559,448 | -0.30(-0.76%) |
Jul 12, 2011 | 41.24 | 41.48 | 39.79 | 40.01 | 32,689,320 | -1.22(-2.95%) |
Jul 11, 2011 | 41.57 | 41.72 | 40.89 | 41.23 | 18,347,880 | -0.79(-1.89%) |
Jul 08, 2011 | 41.62 | 42.03 | 41.11 | 42.02 | 17,501,068 | +0.07(+0.17%) |
Jul 07, 2011 | 41.69 | 42.11 | 41.67 | 41.95 | 17,862,528 | +0.40(+0.95%) |
Jul 06, 2011 | 40.97 | 41.59 | 40.97 | 41.55 | 15,778,581 | +0.40(+0.96%) |
Jul 05, 2011 | 40.88 | 41.23 | 40.71 | 41.16 | 15,340,830 | +0.18(+0.45%) |
Jul 01, 2011 | 40.20 | 41.04 | 39.95 | 40.97 | 17,152,372 | +0.77(+1.92%) |
Jun 30, 2011 | 39.40 | 40.24 | 39.30 | 40.20 | 17,605,780 | +0.96(+2.45%) |
Jun 29, 2011 | 39.36 | 39.59 | 39.11 | 39.24 | 16,837,788 | -0.01(-0.04%) |
Jun 28, 2011 | 38.81 | 39.41 | 38.73 | 39.25 | 13,499,258 | +0.50(+1.28%) |
Jun 27, 2011 | 38.28 | 39.01 | 37.97 | 38.76 | 13,840,948 | +0.40(+1.03%) |
Jun 24, 2011 | 38.77 | 38.91 | 38.29 | 38.36 | 13,412,136 | -0.55(-1.40%) |
Jun 23, 2011 | 37.60 | 38.92 | 37.56 | 38.91 | 21,997,070 | +0.68(+1.79%) |
Jun 22, 2011 | 38.33 | 38.52 | 37.99 | 38.22 | 12,869,521 | -0.31(-0.80%) |
Jun 21, 2011 | 37.99 | 38.93 | 37.62 | 38.53 | 16,965,976 | +0.67(+1.78%) |
Jun 20, 2011 | 37.62 | 37.89 | 36.90 | 37.86 | 20,830,828 | +0.56(+1.50%) |
Jun 17, 2011 | 38.17 | 38.44 | 37.23 | 37.30 | 35,665,724 | -0.21(-0.57%) |
Jun 16, 2011 | 38.31 | 38.37 | 37.11 | 37.51 | 27,496,358 | -0.79(-2.05%) |
Jun 15, 2011 | 39.10 | 39.33 | 38.08 | 38.30 | 23,718,752 | -1.05(-2.66%) |
Jun 14, 2011 | 38.84 | 39.55 | 38.76 | 39.34 | 16,960,292 | +0.84(+2.17%) |
Jun 13, 2011 | 38.79 | 38.86 | 38.40 | 38.51 | 15,074,030 | -0.14(-0.37%) |
Jun 10, 2011 | 39.43 | 39.46 | 38.48 | 38.65 | 20,545,594 | -0.90(-2.27%) |
Jun 09, 2011 | 39.73 | 39.97 | 39.42 | 39.55 | 12,941,988 | -0.30(-0.76%) |
Jun 08, 2011 | 39.81 | 40.01 | 39.30 | 39.85 | 17,174,902 | -0.15(-0.37%) |
Jun 07, 2011 | 40.08 | 40.40 | 39.97 | 40.00 | 14,444,605 | +0.02(+0.05%) |
Jun 06, 2011 | 40.51 | 40.70 | 39.94 | 39.98 | 14,298,002 | -0.40(-0.98%) |
Jun 03, 2011 | 40.43 | 41.17 | 40.31 | 40.38 | 17,622,424 | +0.67(+1.68%) |
May 24, 2011 | 39.85 | 40.20 | 39.46 | 39.71 | 14,537,560 | -0.05(-0.12%) |
May 23, 2011 | 39.84 | 39.98 | 39.43 | 39.76 | 17,725,124 | -0.71(-1.74%) |
May 20, 2011 | 40.35 | 40.72 | 40.22 | 40.46 | 21,663,820 | +0.06(+0.14%) |
May 19, 2011 | 39.93 | 40.67 | 39.93 | 40.41 | 16,882,576 | +0.60(+1.51%) |
May 18, 2011 | 39.65 | 40.04 | 39.33 | 39.81 | 17,625,054 | +0.07(+0.18%) |
May 17, 2011 | 39.76 | 39.84 | 39.25 | 39.74 | 19,838,314 | -0.25(-0.62%) |
May 16, 2011 | 40.32 | 40.73 | 39.83 | 39.98 | 18,903,036 | -0.30(-0.74%) |
May 13, 2011 | 40.44 | 40.78 | 40.03 | 40.28 | 15,895,404 | -0.16(-0.38%) |
May 12, 2011 | 39.67 | 40.65 | 39.59 | 40.44 | 15,479,795 | +0.53(+1.33%) |
May 11, 2011 | 40.07 | 40.70 | 39.62 | 39.91 | 15,611,731 | -0.23(-0.56%) |
May 10, 2011 | 40.15 | 40.27 | 39.73 | 40.13 | 12,974,822 | +0.18(+0.44%) |
May 09, 2011 | 40.02 | 40.14 | 39.48 | 39.96 | 11,424,037 | +0.06(+0.16%) |
May 06, 2011 | 40.02 | 40.58 | 39.72 | 39.89 | 15,214,237 | +0.31(+0.78%) |
May 05, 2011 | 39.24 | 40.07 | 39.20 | 39.58 | 15,628,798 | +0.04(+0.09%) |
May 04, 2011 | 39.72 | 40.20 | 39.08 | 39.55 | 18,096,000 | -0.29(-0.73%) |
May 03, 2011 | 40.41 | 40.58 | 39.46 | 39.84 | 16,619,089 | -0.53(-1.31%) |