Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.03 | 39.03 | 37.89 | 38.01 | 11,344,020 | -0.95(-2.45%) |
Jul 28, 2011 | 39.46 | 39.54 | 38.03 | 38.96 | 20,200,170 | -1.50(-3.71%) |
Jul 27, 2011 | 42.39 | 42.52 | 40.32 | 40.46 | 11,190,586 | -1.61(-3.84%) |
Jul 26, 2011 | 42.51 | 42.66 | 41.94 | 42.08 | 5,808,115 | -0.49(-1.16%) |
Jul 25, 2011 | 43.90 | 43.91 | 42.41 | 42.57 | 7,858,503 | -0.54(-1.25%) |
Jul 22, 2011 | 42.87 | 43.32 | 42.86 | 43.11 | 7,311,690 | +0.87(+2.07%) |
Jul 21, 2011 | 43.22 | 43.42 | 42.02 | 42.24 | 9,414,111 | -0.87(-2.01%) |
Jul 20, 2011 | 42.51 | 43.56 | 42.33 | 43.10 | 9,407,511 | +0.17(+0.39%) |
Jul 19, 2011 | 43.83 | 43.91 | 42.66 | 42.94 | 10,116,401 | -0.82(-1.87%) |
Jul 18, 2011 | 43.39 | 44.03 | 43.10 | 43.76 | 8,965,043 | +0.72(+1.68%) |
Jul 15, 2011 | 42.83 | 43.19 | 42.52 | 43.03 | 7,504,683 | +0.14(+0.33%) |
Jul 14, 2011 | 43.60 | 43.68 | 42.70 | 42.89 | 10,617,686 | -0.23(-0.53%) |
Jul 13, 2011 | 42.22 | 43.87 | 42.13 | 43.12 | 15,536,452 | +1.36(+3.26%) |
Jul 12, 2011 | 40.02 | 42.04 | 39.97 | 41.76 | 11,906,392 | +1.71(+4.27%) |
Jul 11, 2011 | 40.33 | 40.81 | 39.85 | 40.05 | 7,233,032 | -0.06(-0.16%) |
Jul 08, 2011 | 40.33 | 40.58 | 39.95 | 40.11 | 6,382,123 | -0.01(-0.02%) |
Jul 07, 2011 | 39.68 | 40.42 | 39.41 | 40.12 | 8,218,961 | +0.71(+1.79%) |
Jul 06, 2011 | 39.25 | 39.72 | 39.25 | 39.41 | 7,168,878 | +0.24(+0.61%) |
Jul 05, 2011 | 38.62 | 39.34 | 38.21 | 39.17 | 8,499,230 | +1.49(+3.96%) |
Jul 01, 2011 | 38.19 | 38.20 | 37.19 | 37.68 | 5,475,117 | -0.67(-1.74%) |
Jun 30, 2011 | 38.50 | 38.67 | 37.72 | 38.35 | 6,098,156 | +0.02(+0.04%) |
Jun 29, 2011 | 38.13 | 38.92 | 37.88 | 38.33 | 7,591,446 | +0.60(+1.58%) |
Jun 28, 2011 | 37.36 | 37.87 | 36.77 | 37.74 | 7,265,130 | +0.60(+1.63%) |
Jun 27, 2011 | 36.99 | 37.44 | 36.63 | 37.13 | 4,556,809 | -0.08(-0.21%) |
Jun 24, 2011 | 38.67 | 38.73 | 37.09 | 37.21 | 6,996,578 | -1.44(-3.72%) |
Jun 23, 2011 | 38.44 | 38.70 | 37.82 | 38.65 | 9,504,771 | -0.68(-1.74%) |
Jun 22, 2011 | 38.53 | 40.03 | 38.48 | 39.33 | 10,677,264 | +0.80(+2.08%) |
Jun 21, 2011 | 37.81 | 38.62 | 37.76 | 38.53 | 7,240,672 | +0.91(+2.43%) |
Jun 20, 2011 | 37.47 | 37.84 | 37.41 | 37.62 | 7,553,781 | +0.72(+1.94%) |
Jun 17, 2011 | 36.64 | 37.40 | 36.51 | 36.90 | 9,231,985 | +0.17(+0.48%) |
Jun 16, 2011 | 37.85 | 37.95 | 36.30 | 36.73 | 11,394,970 | -1.22(-3.22%) |
Jun 15, 2011 | 37.22 | 38.22 | 37.18 | 37.95 | 10,772,949 | +0.55(+1.47%) |
Jun 14, 2011 | 36.78 | 37.62 | 36.78 | 37.40 | 5,192,576 | +0.69(+1.89%) |
Jun 13, 2011 | 37.28 | 37.58 | 36.60 | 36.71 | 7,715,145 | -0.73(-1.95%) |
Jun 10, 2011 | 37.45 | 37.63 | 36.79 | 37.44 | 8,635,616 | -0.34(-0.90%) |
Jun 09, 2011 | 37.46 | 37.92 | 37.12 | 37.78 | 6,912,544 | +0.45(+1.21%) |
Jun 08, 2011 | 37.70 | 38.04 | 37.07 | 37.33 | 9,926,382 | -0.77(-2.02%) |
Jun 07, 2011 | 38.57 | 38.79 | 38.09 | 38.10 | 6,805,140 | -0.31(-0.81%) |
Jun 06, 2011 | 39.14 | 39.52 | 38.28 | 38.41 | 7,668,988 | -0.57(-1.47%) |
Jun 03, 2011 | 38.42 | 39.30 | 38.34 | 38.98 | 5,678,230 | -0.35(-0.89%) |
May 24, 2011 | 38.65 | 39.50 | 38.65 | 39.33 | 8,834,703 | +0.85(+2.21%) |
May 23, 2011 | 38.61 | 39.23 | 38.30 | 38.48 | 7,096,571 | -0.16(-0.41%) |
May 20, 2011 | 38.41 | 39.14 | 37.80 | 38.64 | 10,387,149 | +0.25(+0.64%) |
May 19, 2011 | 38.53 | 39.01 | 38.22 | 38.39 | 7,964,719 | -0.23(-0.60%) |
May 18, 2011 | 39.00 | 39.11 | 38.34 | 38.62 | 8,197,282 | -0.05(-0.12%) |
May 17, 2011 | 38.13 | 38.87 | 37.87 | 38.67 | 10,173,877 | +0.22(+0.58%) |
May 16, 2011 | 37.94 | 38.84 | 37.65 | 38.45 | 11,371,290 | +0.53(+1.40%) |
May 13, 2011 | 37.84 | 38.57 | 37.30 | 37.92 | 9,815,902 | +0.05(+0.13%) |
May 12, 2011 | 37.39 | 38.43 | 37.21 | 37.87 | 12,340,592 | -0.17(-0.46%) |
May 11, 2011 | 39.33 | 39.73 | 37.81 | 38.04 | 12,034,760 | -1.40(-3.54%) |
May 10, 2011 | 39.98 | 40.04 | 39.38 | 39.44 | 7,877,159 | -0.41(-1.03%) |
May 09, 2011 | 39.35 | 39.87 | 39.01 | 39.85 | 7,745,547 | +1.04(+2.68%) |
May 06, 2011 | 39.56 | 39.95 | 38.52 | 38.81 | 12,488,428 | +0.16(+0.41%) |
May 05, 2011 | 39.72 | 40.55 | 38.08 | 38.65 | 15,194,070 | -1.63(-4.06%) |
May 04, 2011 | 40.37 | 40.69 | 39.42 | 40.29 | 12,957,829 | -0.32(-0.78%) |
May 03, 2011 | 41.52 | 41.73 | 40.29 | 40.60 | 16,961,504 | -1.21(-2.90%) |