Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.89 | 42.68 | 41.15 | 41.33 | 13,754,659 | -1.58(-3.67%) |
Jul 28, 2011 | 43.38 | 43.86 | 42.45 | 42.90 | 8,146,059 | +0.30(+0.72%) |
Jul 27, 2011 | 43.68 | 43.91 | 42.46 | 42.60 | 10,518,860 | -0.79(-1.82%) |
Jul 26, 2011 | 43.47 | 43.91 | 43.14 | 43.39 | 6,070,092 | -0.02(-0.05%) |
Jul 25, 2011 | 43.94 | 44.27 | 43.27 | 43.41 | 7,508,528 | -0.19(-0.43%) |
Jul 22, 2011 | 43.65 | 43.80 | 43.23 | 43.59 | 5,598,167 | +0.11(+0.26%) |
Jul 21, 2011 | 43.33 | 43.59 | 42.92 | 43.48 | 7,058,631 | +0.36(+0.84%) |
Jul 20, 2011 | 42.65 | 43.27 | 42.18 | 43.12 | 6,390,562 | +0.20(+0.47%) |
Jul 19, 2011 | 43.30 | 43.36 | 42.54 | 42.92 | 7,474,642 | -0.25(-0.59%) |
Jul 18, 2011 | 43.16 | 43.85 | 42.87 | 43.17 | 10,097,092 | +0.53(+1.24%) |
Jul 15, 2011 | 42.30 | 42.83 | 42.19 | 42.64 | 6,974,923 | +0.47(+1.11%) |
Jul 14, 2011 | 42.60 | 42.60 | 41.93 | 42.17 | 7,365,330 | -0.01(-0.04%) |
Jul 13, 2011 | 41.57 | 42.72 | 41.37 | 42.19 | 11,416,566 | +1.08(+2.62%) |
Jul 12, 2011 | 40.29 | 41.56 | 40.24 | 41.11 | 9,676,565 | +0.80(+1.97%) |
Jul 11, 2011 | 40.31 | 40.99 | 40.18 | 40.32 | 5,846,255 | -0.38(-0.93%) |
Jul 08, 2011 | 40.96 | 41.32 | 40.43 | 40.70 | 5,575,495 | -0.16(-0.38%) |
Jul 07, 2011 | 40.55 | 41.31 | 40.55 | 40.85 | 8,950,288 | +0.31(+0.77%) |
Jul 06, 2011 | 40.71 | 40.87 | 39.89 | 40.54 | 8,252,237 | +0.13(+0.33%) |
Jul 05, 2011 | 40.36 | 40.77 | 40.15 | 40.41 | 6,979,543 | +0.47(+1.17%) |
Jul 01, 2011 | 39.93 | 39.97 | 39.20 | 39.94 | 6,186,141 | -0.17(-0.43%) |
Jun 30, 2011 | 39.86 | 40.21 | 39.65 | 40.11 | 5,513,858 | +0.33(+0.84%) |
Jun 29, 2011 | 39.39 | 40.21 | 39.36 | 39.77 | 8,421,914 | +0.56(+1.44%) |
Jun 28, 2011 | 38.99 | 39.31 | 38.67 | 39.21 | 5,621,349 | +0.33(+0.84%) |
Jun 27, 2011 | 38.57 | 39.24 | 38.42 | 38.88 | 5,231,969 | +0.04(+0.10%) |
Jun 24, 2011 | 40.24 | 40.27 | 38.82 | 38.85 | 12,054,232 | -1.27(-3.17%) |
Jun 23, 2011 | 39.42 | 40.16 | 39.19 | 40.12 | 7,609,039 | -0.08(-0.20%) |
Jun 22, 2011 | 39.62 | 40.61 | 39.55 | 40.20 | 9,704,250 | +0.59(+1.48%) |
Jun 21, 2011 | 38.69 | 39.72 | 38.68 | 39.61 | 7,157,897 | +1.10(+2.86%) |
Jun 20, 2011 | 38.50 | 38.78 | 38.47 | 38.51 | 5,454,242 | +0.17(+0.45%) |
Jun 17, 2011 | 38.50 | 38.73 | 37.98 | 38.34 | 10,005,399 | -0.07(-0.19%) |
Jun 16, 2011 | 38.98 | 39.22 | 38.04 | 38.41 | 8,511,687 | -0.46(-1.19%) |
Jun 15, 2011 | 38.50 | 39.74 | 38.39 | 38.88 | 9,637,845 | +0.00(+0.00%) |
Jun 14, 2011 | 38.82 | 39.16 | 38.61 | 38.88 | 7,463,999 | +0.45(+1.18%) |
Jun 13, 2011 | 38.75 | 38.95 | 38.14 | 38.42 | 6,018,971 | -0.15(-0.38%) |
Jun 10, 2011 | 38.87 | 39.01 | 38.30 | 38.57 | 7,394,261 | -0.61(-1.55%) |
Jun 09, 2011 | 38.88 | 39.41 | 38.57 | 39.18 | 6,603,224 | +0.43(+1.11%) |
Jun 08, 2011 | 38.90 | 39.07 | 38.27 | 38.75 | 9,156,868 | -0.44(-1.13%) |
Jun 07, 2011 | 39.70 | 39.92 | 39.14 | 39.19 | 8,349,226 | -0.37(-0.94%) |
Jun 06, 2011 | 40.49 | 40.61 | 39.25 | 39.56 | 14,701,057 | -0.97(-2.39%) |
Jun 03, 2011 | 40.72 | 41.07 | 40.43 | 40.53 | 7,343,636 | -0.34(-0.83%) |
May 24, 2011 | 40.35 | 41.20 | 40.27 | 40.87 | 7,872,161 | +0.70(+1.73%) |
May 23, 2011 | 40.21 | 41.03 | 40.01 | 40.18 | 9,270,587 | +0.14(+0.35%) |
May 20, 2011 | 40.04 | 40.58 | 39.15 | 40.04 | 7,772,660 | +0.01(+0.04%) |
May 19, 2011 | 39.67 | 40.25 | 39.63 | 40.02 | 4,658,606 | +0.19(+0.48%) |
May 18, 2011 | 39.89 | 40.17 | 39.55 | 39.83 | 5,826,834 | +0.20(+0.50%) |
May 17, 2011 | 39.01 | 39.87 | 38.90 | 39.63 | 7,516,621 | +0.44(+1.11%) |
May 16, 2011 | 38.88 | 40.18 | 38.73 | 39.19 | 9,608,379 | +0.12(+0.30%) |
May 13, 2011 | 39.49 | 40.09 | 38.61 | 39.07 | 7,838,879 | -0.36(-0.90%) |
May 12, 2011 | 39.44 | 39.92 | 38.97 | 39.43 | 8,572,692 | -0.11(-0.28%) |
May 11, 2011 | 40.30 | 40.46 | 39.16 | 39.54 | 9,251,950 | -0.92(-2.27%) |
May 10, 2011 | 40.64 | 40.64 | 40.07 | 40.46 | 5,559,312 | -0.02(-0.05%) |
May 09, 2011 | 40.09 | 40.66 | 40.08 | 40.48 | 6,423,967 | +0.71(+1.79%) |
May 06, 2011 | 40.99 | 41.32 | 39.77 | 39.77 | 11,579,671 | -0.72(-1.77%) |
May 05, 2011 | 41.46 | 42.09 | 40.09 | 40.49 | 11,656,801 | -1.29(-3.08%) |
May 04, 2011 | 41.56 | 42.10 | 40.88 | 41.78 | 10,691,438 | +0.16(+0.37%) |
May 03, 2011 | 42.50 | 42.89 | 41.26 | 41.62 | 11,121,639 | -1.00(-2.34%) |