Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.81 | 40.24 | 39.69 | 39.80 | 1,833,089 | -0.46(-1.14%) |
Jul 28, 2011 | 39.98 | 40.77 | 39.82 | 40.26 | 1,994,144 | +0.34(+0.85%) |
Jul 27, 2011 | 39.82 | 40.12 | 39.50 | 39.92 | 3,030,077 | +0.01(+0.03%) |
Jul 26, 2011 | 39.98 | 40.16 | 39.83 | 39.91 | 2,464,942 | -0.14(-0.35%) |
Jul 25, 2011 | 40.55 | 40.60 | 39.99 | 40.05 | 2,486,006 | -0.99(-2.41%) |
Jul 22, 2011 | 40.78 | 41.14 | 40.55 | 41.04 | 1,803,847 | +0.27(+0.67%) |
Jul 21, 2011 | 40.57 | 40.99 | 40.48 | 40.77 | 2,190,489 | +0.55(+1.38%) |
Jul 20, 2011 | 40.88 | 41.09 | 40.00 | 40.21 | 2,638,159 | -0.76(-1.86%) |
Jul 19, 2011 | 40.87 | 41.15 | 40.75 | 40.97 | 1,218,121 | +0.38(+0.94%) |
Jul 18, 2011 | 41.33 | 41.47 | 40.43 | 40.59 | 1,375,431 | -1.01(-2.43%) |
Jul 15, 2011 | 41.70 | 41.87 | 41.24 | 41.60 | 1,861,465 | +0.01(+0.02%) |
Jul 14, 2011 | 42.18 | 42.18 | 41.38 | 41.59 | 1,635,371 | -0.23(-0.55%) |
Jul 13, 2011 | 42.00 | 42.29 | 41.69 | 41.82 | 1,483,276 | -0.06(-0.14%) |
Jul 12, 2011 | 41.51 | 42.26 | 41.49 | 41.88 | 1,657,153 | +0.30(+0.72%) |
Jul 11, 2011 | 41.42 | 41.94 | 41.33 | 41.58 | 1,831,165 | -0.35(-0.83%) |
Jul 08, 2011 | 41.91 | 42.28 | 41.71 | 41.93 | 1,549,181 | -0.57(-1.34%) |
Jul 07, 2011 | 42.08 | 42.52 | 41.86 | 42.50 | 2,508,526 | +0.89(+2.14%) |
Jul 06, 2011 | 41.94 | 42.00 | 41.53 | 41.61 | 1,396,106 | -0.46(-1.09%) |
Jul 05, 2011 | 41.70 | 42.33 | 41.47 | 42.07 | 1,361,674 | +0.40(+0.96%) |
Jul 01, 2011 | 40.98 | 41.89 | 40.88 | 41.67 | 1,223,085 | +0.71(+1.73%) |
Jun 30, 2011 | 41.04 | 41.51 | 40.95 | 40.96 | 2,373,484 | +0.27(+0.66%) |
Jun 29, 2011 | 40.99 | 41.34 | 40.69 | 40.69 | 1,861,393 | -0.18(-0.44%) |
Jun 28, 2011 | 40.52 | 40.90 | 40.40 | 40.87 | 912,834 | +0.51(+1.26%) |
Jun 27, 2011 | 40.16 | 40.52 | 39.92 | 40.36 | 1,278,167 | +0.14(+0.35%) |
Jun 24, 2011 | 40.62 | 40.64 | 39.98 | 40.22 | 3,410,790 | -0.42(-1.03%) |
Jun 23, 2011 | 39.71 | 40.71 | 39.71 | 40.64 | 2,171,391 | -1.05(-2.52%) |
Jun 22, 2011 | 41.78 | 42.05 | 41.57 | 41.69 | 1,202,424 | -0.35(-0.83%) |
Jun 21, 2011 | 41.06 | 42.12 | 41.06 | 42.04 | 2,310,847 | +1.12(+2.75%) |
Jun 20, 2011 | 40.78 | 40.98 | 40.17 | 40.91 | 1,667,202 | +0.51(+1.25%) |
Jun 17, 2011 | 40.61 | 40.91 | 40.38 | 40.41 | 1,970,175 | +0.20(+0.50%) |
Jun 16, 2011 | 39.82 | 40.23 | 39.54 | 40.21 | 2,953,904 | +0.43(+1.08%) |
Jun 15, 2011 | 40.08 | 40.64 | 39.74 | 39.78 | 2,332,110 | -0.70(-1.73%) |
Jun 14, 2011 | 40.49 | 40.56 | 40.24 | 40.48 | 1,816,442 | +0.49(+1.23%) |
Jun 13, 2011 | 40.24 | 40.52 | 39.94 | 39.99 | 1,873,366 | +0.02(+0.05%) |
Jun 10, 2011 | 40.75 | 40.85 | 39.92 | 39.97 | 1,712,586 | -0.99(-2.42%) |
Jun 09, 2011 | 40.82 | 41.14 | 40.62 | 40.96 | 1,511,967 | +0.31(+0.76%) |
Jun 08, 2011 | 41.24 | 41.30 | 40.55 | 40.65 | 1,259,127 | -0.73(-1.76%) |
Jun 07, 2011 | 41.27 | 41.65 | 41.07 | 41.38 | 1,346,262 | +0.32(+0.78%) |
Jun 06, 2011 | 41.79 | 41.96 | 41.00 | 41.06 | 1,598,499 | -0.90(-2.14%) |
Jun 03, 2011 | 42.08 | 42.51 | 41.92 | 41.96 | 1,240,793 | -1.68(-3.85%) |
May 24, 2011 | 44.45 | 44.48 | 43.62 | 43.64 | 1,192,819 | -0.60(-1.36%) |
May 23, 2011 | 44.14 | 44.59 | 44.04 | 44.24 | 802,493 | -0.49(-1.10%) |
May 20, 2011 | 45.34 | 45.39 | 44.53 | 44.73 | 1,153,300 | -0.62(-1.37%) |
May 19, 2011 | 45.34 | 45.81 | 45.21 | 45.35 | 1,633,419 | +0.16(+0.35%) |
May 18, 2011 | 43.88 | 45.24 | 43.75 | 45.19 | 1,454,825 | +1.35(+3.08%) |
May 17, 2011 | 43.52 | 44.07 | 43.27 | 43.84 | 973,094 | +0.22(+0.49%) |
May 16, 2011 | 44.20 | 44.55 | 43.58 | 43.62 | 1,565,025 | -0.65(-1.46%) |
May 13, 2011 | 44.84 | 44.88 | 44.18 | 44.27 | 1,306,219 | -0.65(-1.45%) |
May 12, 2011 | 43.83 | 45.00 | 43.77 | 44.92 | 1,689,375 | +1.04(+2.37%) |
May 11, 2011 | 44.67 | 44.67 | 43.73 | 43.88 | 1,415,142 | -0.83(-1.86%) |
May 10, 2011 | 44.35 | 44.91 | 44.35 | 44.71 | 1,510,895 | +0.47(+1.06%) |
May 09, 2011 | 44.75 | 44.81 | 44.20 | 44.24 | 1,382,343 | -0.42(-0.94%) |
May 06, 2011 | 44.74 | 45.20 | 44.43 | 44.66 | 1,366,326 | +0.51(+1.16%) |
May 05, 2011 | 44.03 | 44.60 | 43.61 | 44.15 | 1,662,005 | -0.05(-0.11%) |
May 04, 2011 | 44.81 | 45.07 | 43.88 | 44.20 | 1,993,291 | -0.40(-0.90%) |
May 03, 2011 | 44.51 | 44.92 | 44.47 | 44.60 | 1,853,723 | -0.05(-0.11%) |