Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.52 | 39.22 | 38.29 | 38.80 | 21,540,886 | -0.15(-0.38%) |
Jul 28, 2011 | 38.75 | 39.39 | 38.57 | 38.95 | 16,572,638 | +0.28(+0.73%) |
Jul 27, 2011 | 39.66 | 39.77 | 38.52 | 38.66 | 22,080,008 | -1.38(-3.45%) |
Jul 26, 2011 | 40.26 | 40.36 | 39.87 | 40.04 | 14,236,279 | -0.19(-0.48%) |
Jul 25, 2011 | 40.31 | 40.73 | 40.13 | 40.24 | 16,021,143 | -0.46(-1.13%) |
Jul 22, 2011 | 40.45 | 40.87 | 40.20 | 40.70 | 19,186,076 | +0.37(+0.92%) |
Jul 21, 2011 | 39.66 | 40.55 | 39.57 | 40.32 | 34,064,492 | -0.26(-0.64%) |
Jul 20, 2011 | 41.57 | 42.07 | 40.44 | 40.58 | 38,808,844 | +0.23(+0.56%) |
Jul 19, 2011 | 39.65 | 40.54 | 39.57 | 40.36 | 21,146,738 | +1.20(+3.08%) |
Jul 18, 2011 | 38.86 | 39.17 | 38.62 | 39.15 | 22,845,882 | +0.23(+0.58%) |
Jul 15, 2011 | 38.99 | 39.31 | 38.70 | 38.92 | 24,971,114 | +0.03(+0.07%) |
Jul 14, 2011 | 39.73 | 39.97 | 38.45 | 38.90 | 27,046,016 | -0.83(-2.09%) |
Jul 13, 2011 | 40.41 | 40.43 | 39.67 | 39.73 | 25,546,846 | -0.30(-0.76%) |
Jul 12, 2011 | 41.26 | 41.50 | 39.81 | 40.03 | 32,673,202 | -1.22(-2.95%) |
Jul 11, 2011 | 41.59 | 41.74 | 40.91 | 41.25 | 18,338,832 | -0.79(-1.89%) |
Jul 08, 2011 | 41.64 | 42.05 | 41.13 | 42.04 | 17,492,438 | +0.07(+0.17%) |
Jul 07, 2011 | 41.72 | 42.13 | 41.69 | 41.97 | 17,853,720 | +0.40(+0.95%) |
Jul 06, 2011 | 40.99 | 41.61 | 40.99 | 41.57 | 15,770,801 | +0.40(+0.96%) |
Jul 05, 2011 | 40.90 | 41.26 | 40.73 | 41.18 | 15,333,265 | +0.18(+0.45%) |
Jul 01, 2011 | 40.22 | 41.06 | 39.97 | 40.99 | 17,143,916 | +0.77(+1.92%) |
Jun 30, 2011 | 39.42 | 40.26 | 39.31 | 40.22 | 17,597,098 | +0.96(+2.45%) |
Jun 29, 2011 | 39.38 | 39.61 | 39.13 | 39.26 | 16,829,486 | -0.01(-0.04%) |
Jun 28, 2011 | 38.83 | 39.43 | 38.74 | 39.27 | 13,492,602 | +0.50(+1.28%) |
Jun 27, 2011 | 38.30 | 39.03 | 37.99 | 38.78 | 13,834,123 | +0.40(+1.03%) |
Jun 24, 2011 | 38.79 | 38.92 | 38.31 | 38.38 | 13,405,522 | -0.55(-1.40%) |
Jun 23, 2011 | 37.62 | 38.94 | 37.58 | 38.92 | 21,986,222 | +0.68(+1.79%) |
Jun 22, 2011 | 38.34 | 38.54 | 38.01 | 38.24 | 12,863,175 | -0.31(-0.80%) |
Jun 21, 2011 | 38.00 | 38.95 | 37.64 | 38.55 | 16,957,612 | +0.67(+1.78%) |
Jun 20, 2011 | 37.64 | 37.91 | 36.92 | 37.88 | 20,820,556 | +0.56(+1.50%) |
Jun 17, 2011 | 38.19 | 38.46 | 37.25 | 37.32 | 35,648,140 | -0.21(-0.57%) |
Jun 16, 2011 | 38.33 | 38.39 | 37.13 | 37.53 | 27,482,800 | -0.79(-2.05%) |
Jun 15, 2011 | 39.12 | 39.35 | 38.10 | 38.32 | 23,707,056 | -1.05(-2.66%) |
Jun 14, 2011 | 38.86 | 39.57 | 38.78 | 39.36 | 16,951,930 | +0.84(+2.17%) |
Jun 13, 2011 | 38.80 | 38.88 | 38.41 | 38.53 | 15,066,597 | -0.14(-0.37%) |
Jun 10, 2011 | 39.45 | 39.48 | 38.50 | 38.67 | 20,535,464 | -0.90(-2.27%) |
Jun 09, 2011 | 39.75 | 39.99 | 39.43 | 39.57 | 12,935,607 | -0.30(-0.76%) |
Jun 08, 2011 | 39.83 | 40.03 | 39.32 | 39.87 | 17,166,434 | -0.15(-0.37%) |
Jun 07, 2011 | 40.10 | 40.42 | 39.99 | 40.02 | 14,437,482 | +0.02(+0.05%) |
Jun 06, 2011 | 40.53 | 40.72 | 39.96 | 40.00 | 14,290,952 | -0.40(-0.98%) |
Jun 03, 2011 | 40.45 | 41.19 | 40.33 | 40.40 | 17,613,734 | +0.67(+1.68%) |
May 24, 2011 | 39.87 | 40.22 | 39.47 | 39.73 | 14,530,393 | -0.05(-0.12%) |
May 23, 2011 | 39.86 | 40.00 | 39.45 | 39.78 | 17,716,386 | -0.71(-1.74%) |
May 20, 2011 | 40.37 | 40.74 | 40.24 | 40.48 | 21,653,140 | +0.06(+0.14%) |
May 19, 2011 | 39.95 | 40.69 | 39.95 | 40.43 | 16,874,252 | +0.60(+1.51%) |
May 18, 2011 | 39.67 | 40.06 | 39.35 | 39.83 | 17,616,364 | +0.07(+0.18%) |
May 17, 2011 | 39.78 | 39.86 | 39.27 | 39.76 | 19,828,532 | -0.25(-0.62%) |
May 16, 2011 | 40.34 | 40.75 | 39.85 | 40.00 | 18,893,716 | -0.30(-0.74%) |
May 13, 2011 | 40.46 | 40.80 | 40.05 | 40.30 | 15,887,567 | -0.16(-0.38%) |
May 12, 2011 | 39.69 | 40.67 | 39.61 | 40.46 | 15,472,163 | +0.53(+1.33%) |
May 11, 2011 | 40.09 | 40.72 | 39.64 | 39.93 | 15,604,034 | -0.23(-0.56%) |
May 10, 2011 | 40.17 | 40.29 | 39.75 | 40.15 | 12,968,425 | +0.18(+0.44%) |
May 09, 2011 | 40.04 | 40.16 | 39.50 | 39.98 | 11,418,405 | +0.06(+0.16%) |
May 06, 2011 | 40.04 | 40.60 | 39.74 | 39.91 | 15,206,736 | +0.31(+0.78%) |
May 05, 2011 | 39.26 | 40.09 | 39.22 | 39.60 | 15,621,092 | +0.04(+0.09%) |
May 04, 2011 | 39.74 | 40.22 | 39.10 | 39.57 | 18,087,078 | -0.29(-0.73%) |
May 03, 2011 | 40.43 | 40.60 | 39.48 | 39.86 | 16,610,895 | -0.53(-1.31%) |