Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.75 | 37.52 | 36.63 | 37.28 | 7,222,656 | +0.04(+0.11%) |
Jul 28, 2011 | 37.70 | 37.92 | 37.18 | 37.24 | 6,972,643 | -0.24(-0.64%) |
Jul 27, 2011 | 38.94 | 38.99 | 37.45 | 37.48 | 8,246,260 | -1.97(-5.00%) |
Jul 26, 2011 | 39.58 | 39.82 | 38.98 | 39.45 | 5,999,765 | -0.16(-0.40%) |
Jul 25, 2011 | 39.86 | 39.94 | 39.53 | 39.61 | 7,944,691 | -0.62(-1.54%) |
Jul 22, 2011 | 40.39 | 41.26 | 40.02 | 40.23 | 6,891,511 | -0.65(-1.58%) |
Jul 21, 2011 | 41.65 | 42.09 | 40.41 | 40.88 | 16,220,680 | -3.73(-8.35%) |
Jul 20, 2011 | 44.63 | 45.16 | 44.45 | 44.61 | 3,100,127 | +0.27(+0.61%) |
Jul 19, 2011 | 43.59 | 44.49 | 43.57 | 44.34 | 2,975,955 | +0.96(+2.20%) |
Jul 18, 2011 | 44.29 | 44.47 | 43.19 | 43.38 | 4,213,196 | -1.21(-2.70%) |
Jul 15, 2011 | 45.32 | 45.59 | 44.46 | 44.59 | 3,371,716 | -0.48(-1.06%) |
Jul 14, 2011 | 45.79 | 46.40 | 44.93 | 45.06 | 4,170,366 | -0.68(-1.48%) |
Jul 13, 2011 | 45.43 | 46.34 | 45.31 | 45.74 | 4,951,381 | +0.70(+1.55%) |
Jul 12, 2011 | 44.67 | 45.36 | 44.42 | 45.04 | 3,801,796 | +0.17(+0.38%) |
Jul 11, 2011 | 45.06 | 45.51 | 44.58 | 44.87 | 2,613,829 | -0.98(-2.13%) |
Jul 08, 2011 | 45.87 | 46.26 | 45.45 | 45.85 | 3,336,651 | -0.75(-1.60%) |
Jul 07, 2011 | 46.45 | 46.71 | 46.12 | 46.60 | 2,690,778 | +0.74(+1.61%) |
Jul 06, 2011 | 45.57 | 46.05 | 45.41 | 45.86 | 2,915,216 | +0.19(+0.41%) |
Jul 05, 2011 | 46.75 | 46.83 | 45.52 | 45.67 | 3,859,452 | -1.22(-2.59%) |
Jul 01, 2011 | 45.30 | 47.05 | 45.12 | 46.89 | 3,689,389 | +1.64(+3.63%) |
Jun 30, 2011 | 43.94 | 45.50 | 43.86 | 45.24 | 6,117,237 | +1.48(+3.39%) |
Jun 29, 2011 | 43.74 | 44.00 | 43.39 | 43.76 | 3,670,548 | +0.32(+0.73%) |
Jun 28, 2011 | 43.48 | 43.63 | 43.27 | 43.44 | 3,335,004 | +0.07(+0.16%) |
Jun 27, 2011 | 43.05 | 43.90 | 42.75 | 43.37 | 3,217,460 | +0.40(+0.93%) |
Jun 24, 2011 | 44.34 | 44.52 | 42.90 | 42.97 | 5,196,593 | -1.40(-3.17%) |
Jun 23, 2011 | 43.54 | 44.49 | 43.05 | 44.38 | 5,866,899 | +0.16(+0.36%) |
Jun 22, 2011 | 44.25 | 44.86 | 44.14 | 44.22 | 3,313,716 | -0.30(-0.67%) |
Jun 21, 2011 | 43.77 | 44.63 | 43.69 | 44.52 | 2,362,360 | +0.95(+2.17%) |
Jun 20, 2011 | 43.22 | 43.62 | 43.20 | 43.57 | 3,000,346 | +0.08(+0.18%) |
Jun 17, 2011 | 43.98 | 44.18 | 43.26 | 43.49 | 3,314,174 | +0.02(+0.05%) |
Jun 16, 2011 | 42.93 | 43.71 | 42.65 | 43.47 | 3,743,863 | +0.63(+1.46%) |
Jun 15, 2011 | 43.17 | 43.57 | 42.65 | 42.84 | 2,910,982 | -0.94(-2.14%) |
Jun 14, 2011 | 43.06 | 44.00 | 42.90 | 43.78 | 3,499,406 | +1.13(+2.64%) |
Jun 13, 2011 | 43.97 | 44.13 | 42.59 | 42.65 | 4,485,947 | -1.28(-2.90%) |
Jun 10, 2011 | 44.59 | 44.70 | 43.71 | 43.93 | 3,808,481 | -0.84(-1.87%) |
Jun 09, 2011 | 44.79 | 44.96 | 44.56 | 44.76 | 3,457,110 | +0.11(+0.25%) |
Jun 08, 2011 | 45.67 | 45.67 | 44.58 | 44.66 | 3,518,608 | -1.01(-2.20%) |
Jun 07, 2011 | 46.48 | 46.48 | 45.63 | 45.66 | 2,488,079 | -0.36(-0.78%) |
Jun 06, 2011 | 46.53 | 47.14 | 45.81 | 46.02 | 2,264,152 | -0.67(-1.43%) |
Jun 03, 2011 | 46.80 | 47.20 | 46.51 | 46.69 | 1,803,098 | -1.42(-2.96%) |
May 24, 2011 | 48.21 | 48.51 | 47.72 | 48.11 | 2,091,513 | +0.13(+0.27%) |
May 23, 2011 | 48.20 | 48.32 | 47.59 | 47.98 | 1,799,879 | -1.02(-2.07%) |
May 20, 2011 | 49.78 | 50.02 | 48.93 | 49.00 | 2,309,012 | -0.88(-1.76%) |
May 19, 2011 | 49.16 | 50.14 | 49.16 | 49.88 | 2,754,466 | +0.85(+1.73%) |
May 18, 2011 | 48.38 | 49.24 | 47.67 | 49.03 | 3,177,724 | +0.76(+1.57%) |
May 17, 2011 | 49.18 | 49.26 | 47.99 | 48.27 | 3,562,106 | -1.28(-2.57%) |
May 16, 2011 | 49.69 | 50.32 | 49.41 | 49.55 | 2,019,543 | -0.39(-0.78%) |
May 13, 2011 | 50.53 | 50.75 | 49.40 | 49.94 | 2,349,992 | -0.67(-1.32%) |
May 12, 2011 | 50.05 | 50.68 | 49.24 | 50.60 | 1,984,060 | +0.43(+0.85%) |
May 11, 2011 | 51.64 | 51.87 | 49.85 | 50.17 | 2,802,892 | -1.71(-3.30%) |
May 10, 2011 | 50.75 | 52.14 | 50.69 | 51.89 | 3,224,654 | +1.21(+2.38%) |
May 09, 2011 | 49.94 | 51.09 | 49.89 | 50.68 | 2,317,051 | +0.79(+1.58%) |
May 06, 2011 | 49.75 | 50.98 | 49.63 | 49.90 | 3,209,250 | +0.83(+1.69%) |
May 05, 2011 | 49.50 | 50.32 | 48.90 | 49.07 | 3,220,293 | -0.65(-1.30%) |
May 04, 2011 | 50.33 | 50.63 | 49.65 | 49.72 | 2,663,818 | -0.63(-1.25%) |
May 03, 2011 | 50.05 | 50.83 | 49.70 | 50.34 | 2,807,406 | +0.08(+0.16%) |