Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.59 | 40.94 | 39.92 | 40.75 | 2,712,962 | -0.07(-0.18%) |
Jul 28, 2011 | 41.02 | 41.18 | 40.29 | 40.82 | 1,777,717 | -0.05(-0.13%) |
Jul 27, 2011 | 42.07 | 42.07 | 40.85 | 40.87 | 3,338,404 | -1.28(-3.03%) |
Jul 26, 2011 | 42.27 | 42.31 | 41.84 | 42.15 | 2,057,054 | -0.16(-0.37%) |
Jul 25, 2011 | 42.46 | 42.58 | 42.28 | 42.31 | 2,458,163 | -0.64(-1.49%) |
Jul 22, 2011 | 42.35 | 43.02 | 42.19 | 42.95 | 2,621,237 | +0.58(+1.37%) |
Jul 21, 2011 | 41.95 | 42.51 | 41.89 | 42.37 | 3,363,598 | +0.73(+1.76%) |
Jul 20, 2011 | 40.97 | 41.72 | 40.83 | 41.64 | 3,117,179 | +0.74(+1.82%) |
Jul 19, 2011 | 40.37 | 40.96 | 40.09 | 40.89 | 2,157,349 | +0.68(+1.69%) |
Jul 18, 2011 | 40.62 | 40.62 | 39.79 | 40.21 | 2,033,776 | -0.52(-1.28%) |
Jul 15, 2011 | 40.51 | 40.78 | 40.16 | 40.73 | 2,352,766 | +0.49(+1.21%) |
Jul 14, 2011 | 40.56 | 40.77 | 40.11 | 40.25 | 2,196,180 | -0.09(-0.23%) |
Jul 13, 2011 | 41.32 | 41.38 | 40.23 | 40.34 | 3,461,928 | -0.78(-1.91%) |
Jul 12, 2011 | 40.98 | 41.85 | 40.96 | 41.12 | 2,773,636 | -0.08(-0.19%) |
Jul 11, 2011 | 41.54 | 41.69 | 41.09 | 41.20 | 2,009,062 | -0.87(-2.07%) |
Jul 08, 2011 | 41.62 | 42.11 | 41.55 | 42.07 | 1,513,912 | -0.16(-0.37%) |
Jul 07, 2011 | 42.02 | 42.25 | 41.92 | 42.23 | 2,411,957 | +0.45(+1.08%) |
Jul 06, 2011 | 41.49 | 41.79 | 41.17 | 41.78 | 1,720,420 | +0.21(+0.51%) |
Jul 05, 2011 | 41.36 | 41.73 | 40.96 | 41.56 | 1,739,423 | +0.24(+0.59%) |
Jul 01, 2011 | 40.57 | 41.40 | 40.48 | 41.32 | 2,414,620 | +0.73(+1.80%) |
Jun 30, 2011 | 40.65 | 40.84 | 40.41 | 40.59 | 2,121,419 | -0.02(-0.05%) |
Jun 29, 2011 | 40.34 | 40.74 | 40.20 | 40.61 | 1,760,648 | +0.46(+1.15%) |
Jun 28, 2011 | 40.01 | 40.24 | 39.74 | 40.15 | 1,643,474 | +0.26(+0.66%) |
Jun 27, 2011 | 39.48 | 40.02 | 39.38 | 39.89 | 1,930,556 | +0.39(+0.99%) |
Jun 24, 2011 | 39.56 | 39.81 | 39.22 | 39.49 | 4,911,819 | +0.04(+0.11%) |
Jun 23, 2011 | 40.03 | 40.03 | 39.25 | 39.45 | 4,112,609 | -1.17(-2.87%) |
Jun 22, 2011 | 40.62 | 41.06 | 40.58 | 40.62 | 3,579,123 | -0.22(-0.53%) |
Jun 21, 2011 | 40.57 | 40.86 | 40.14 | 40.84 | 2,591,933 | +0.48(+1.20%) |
Jun 20, 2011 | 40.40 | 40.56 | 40.19 | 40.35 | 2,050,102 | +0.51(+1.27%) |
Jun 17, 2011 | 40.16 | 40.33 | 39.68 | 39.85 | 2,926,693 | +0.00(+0.00%) |
Jun 16, 2011 | 39.79 | 40.17 | 39.23 | 39.85 | 2,806,845 | +0.24(+0.59%) |
Jun 15, 2011 | 40.08 | 40.18 | 39.26 | 39.61 | 2,466,852 | -0.75(-1.86%) |
Jun 14, 2011 | 40.41 | 40.53 | 40.03 | 40.36 | 1,931,068 | +0.47(+1.18%) |
Jun 13, 2011 | 39.91 | 40.26 | 39.77 | 39.89 | 2,979,593 | +0.13(+0.33%) |
Jun 10, 2011 | 40.59 | 40.66 | 39.61 | 39.76 | 3,361,133 | -1.04(-2.54%) |
Jun 09, 2011 | 41.38 | 41.41 | 40.43 | 40.80 | 3,073,850 | -0.29(-0.71%) |
Jun 08, 2011 | 41.16 | 41.72 | 41.07 | 41.09 | 2,314,029 | -0.24(-0.58%) |
Jun 07, 2011 | 40.95 | 41.85 | 40.86 | 41.33 | 2,279,530 | +0.66(+1.62%) |
Jun 06, 2011 | 41.37 | 41.51 | 40.56 | 40.67 | 2,721,208 | -0.69(-1.67%) |
Jun 03, 2011 | 40.59 | 41.68 | 40.59 | 41.36 | 2,546,866 | -0.01(-0.03%) |
May 24, 2011 | 41.34 | 41.52 | 41.12 | 41.38 | 1,805,430 | +0.20(+0.50%) |
May 23, 2011 | 41.31 | 41.57 | 41.15 | 41.17 | 2,254,629 | -0.61(-1.47%) |
May 20, 2011 | 42.25 | 42.39 | 41.66 | 41.78 | 2,154,373 | -0.51(-1.22%) |
May 19, 2011 | 42.25 | 42.47 | 41.93 | 42.30 | 1,598,145 | +0.23(+0.54%) |
May 18, 2011 | 41.62 | 42.15 | 41.30 | 42.07 | 1,898,987 | +0.54(+1.30%) |
May 17, 2011 | 41.46 | 41.77 | 41.14 | 41.53 | 2,190,888 | -0.03(-0.08%) |
May 16, 2011 | 41.25 | 41.85 | 41.14 | 41.57 | 1,929,349 | +0.28(+0.69%) |
May 13, 2011 | 41.64 | 41.64 | 41.10 | 41.28 | 2,785,330 | -0.32(-0.76%) |
May 12, 2011 | 41.28 | 41.61 | 40.90 | 41.60 | 3,226,467 | +0.15(+0.37%) |
May 11, 2011 | 41.89 | 41.95 | 41.41 | 41.45 | 2,469,254 | -0.58(-1.39%) |
May 10, 2011 | 41.48 | 42.03 | 41.41 | 42.03 | 2,769,393 | +0.74(+1.80%) |
May 09, 2011 | 40.96 | 41.47 | 40.90 | 41.29 | 1,808,568 | +0.34(+0.84%) |
May 06, 2011 | 41.48 | 41.48 | 40.90 | 40.94 | 3,394,744 | -0.09(-0.21%) |
May 05, 2011 | 40.97 | 41.27 | 40.71 | 41.03 | 3,150,166 | -0.07(-0.17%) |
May 04, 2011 | 41.52 | 41.76 | 40.90 | 41.10 | 3,031,402 | -0.35(-0.85%) |
May 03, 2011 | 41.87 | 42.35 | 40.85 | 41.45 | 3,515,615 | -0.42(-1.01%) |