Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.78 | 40.36 | 39.44 | 40.00 | 6,286,514 | -0.29(-0.73%) |
Jul 28, 2011 | 40.24 | 40.82 | 40.18 | 40.29 | 6,786,332 | -0.30(-0.74%) |
Jul 27, 2011 | 41.44 | 41.48 | 40.45 | 40.59 | 8,776,253 | -0.63(-1.53%) |
Jul 26, 2011 | 41.22 | 41.48 | 40.96 | 41.22 | 5,756,246 | +0.22(+0.53%) |
Jul 25, 2011 | 40.73 | 41.23 | 40.69 | 41.00 | 5,337,698 | -0.12(-0.30%) |
Jul 22, 2011 | 41.21 | 41.32 | 40.96 | 41.13 | 4,996,835 | -0.29(-0.71%) |
Jul 21, 2011 | 40.73 | 41.44 | 40.65 | 41.42 | 8,508,134 | +0.71(+1.74%) |
Jul 20, 2011 | 40.68 | 40.82 | 40.29 | 40.71 | 5,889,281 | +0.54(+1.35%) |
Jul 19, 2011 | 39.78 | 40.19 | 39.76 | 40.17 | 7,099,505 | +1.00(+2.55%) |
Jul 18, 2011 | 39.29 | 39.34 | 38.92 | 39.17 | 7,573,030 | -0.62(-1.57%) |
Jul 15, 2011 | 39.82 | 40.11 | 39.58 | 39.79 | 7,184,918 | -0.52(-1.30%) |
Jul 14, 2011 | 41.00 | 41.20 | 40.15 | 40.32 | 9,686,993 | -0.77(-1.87%) |
Jul 13, 2011 | 40.68 | 41.52 | 40.64 | 41.09 | 6,317,993 | +0.78(+1.93%) |
Jul 12, 2011 | 40.27 | 40.80 | 40.06 | 40.31 | 6,373,889 | -0.42(-1.04%) |
Jul 11, 2011 | 40.95 | 41.17 | 40.59 | 40.73 | 5,171,841 | -1.14(-2.72%) |
Jul 08, 2011 | 41.67 | 41.89 | 41.32 | 41.87 | 8,224,366 | -0.42(-0.99%) |
Jul 07, 2011 | 42.20 | 42.54 | 42.14 | 42.29 | 6,726,613 | +0.76(+1.83%) |
Jul 06, 2011 | 41.29 | 41.65 | 41.09 | 41.53 | 6,327,869 | +0.12(+0.28%) |
Jul 05, 2011 | 41.44 | 41.79 | 41.35 | 41.41 | 5,867,294 | -0.29(-0.69%) |
Jul 01, 2011 | 41.27 | 41.77 | 40.99 | 41.70 | 6,977,591 | +0.36(+0.87%) |
Jun 30, 2011 | 40.87 | 41.50 | 40.85 | 41.34 | 6,996,449 | +0.85(+2.09%) |
Jun 29, 2011 | 40.31 | 40.78 | 40.05 | 40.50 | 8,998,368 | +0.62(+1.57%) |
Jun 28, 2011 | 39.28 | 39.90 | 39.24 | 39.87 | 9,696,824 | +0.87(+2.22%) |
Jun 27, 2011 | 38.80 | 39.19 | 38.50 | 39.01 | 7,074,760 | +0.29(+0.76%) |
Jun 24, 2011 | 39.13 | 39.22 | 38.64 | 38.71 | 7,156,081 | +0.10(+0.26%) |
Jun 23, 2011 | 38.22 | 38.63 | 37.72 | 38.61 | 11,119,159 | -0.49(-1.25%) |
Jun 22, 2011 | 39.22 | 39.69 | 39.08 | 39.10 | 4,714,136 | -0.45(-1.14%) |
Jun 21, 2011 | 39.21 | 39.74 | 39.12 | 39.55 | 7,308,022 | +0.71(+1.83%) |
Jun 20, 2011 | 38.77 | 38.94 | 38.77 | 38.84 | 7,250,514 | +0.15(+0.40%) |
Jun 17, 2011 | 39.11 | 39.28 | 38.58 | 38.69 | 6,051,849 | +0.05(+0.12%) |
Jun 16, 2011 | 38.79 | 39.07 | 38.18 | 38.64 | 7,880,339 | -0.28(-0.73%) |
Jun 15, 2011 | 39.50 | 39.76 | 38.74 | 38.92 | 9,891,693 | -1.35(-3.35%) |
Jun 14, 2011 | 39.30 | 40.47 | 39.96 | 40.27 | 5,710,153 | +0.97(+2.47%) |
Jun 13, 2011 | 39.47 | 39.65 | 38.91 | 39.30 | 7,041,915 | +0.08(+0.21%) |
Jun 10, 2011 | 39.63 | 39.77 | 39.09 | 39.22 | 7,831,699 | -1.05(-2.60%) |
Jun 09, 2011 | 39.85 | 40.42 | 39.75 | 40.27 | 5,619,610 | +0.69(+1.74%) |
Jun 08, 2011 | 39.66 | 40.00 | 39.50 | 39.58 | 7,503,987 | -0.89(-2.20%) |
Jun 07, 2011 | 40.50 | 40.92 | 40.41 | 40.47 | 6,401,525 | +0.56(+1.41%) |
Jun 06, 2011 | 40.38 | 40.51 | 39.80 | 39.91 | 5,057,638 | -0.22(-0.56%) |
Jun 03, 2011 | 39.62 | 40.44 | 39.60 | 40.13 | 6,006,768 | -0.04(-0.10%) |
May 24, 2011 | 40.35 | 40.53 | 40.03 | 40.17 | 5,754,314 | +0.61(+1.54%) |
May 23, 2011 | 39.48 | 39.83 | 39.33 | 39.56 | 9,982,666 | -1.15(-2.82%) |
May 20, 2011 | 40.93 | 41.07 | 40.42 | 40.71 | 10,319,286 | -0.36(-0.87%) |
May 19, 2011 | 41.63 | 41.79 | 40.82 | 41.07 | 16,056,005 | -0.37(-0.89%) |
May 18, 2011 | 40.88 | 41.51 | 40.78 | 41.44 | 8,776,440 | +0.43(+1.05%) |
May 17, 2011 | 40.50 | 41.02 | 40.30 | 41.00 | 9,177,327 | +0.32(+0.78%) |
May 16, 2011 | 40.70 | 41.44 | 40.53 | 40.68 | 10,949,078 | +0.21(+0.53%) |
May 13, 2011 | 41.07 | 41.20 | 40.09 | 40.47 | 10,748,428 | -0.62(-1.51%) |
May 12, 2011 | 40.74 | 41.28 | 40.50 | 41.09 | 16,402,627 | -0.45(-1.07%) |
May 11, 2011 | 42.30 | 42.34 | 41.18 | 41.54 | 14,530,414 | -0.97(-2.28%) |
May 10, 2011 | 42.19 | 42.54 | 41.99 | 42.51 | 6,444,038 | +0.20(+0.47%) |
May 09, 2011 | 41.64 | 42.34 | 41.51 | 42.30 | 6,917,950 | +0.58(+1.39%) |
May 06, 2011 | 41.82 | 42.41 | 41.31 | 41.72 | 10,362,497 | +0.85(+2.08%) |
May 05, 2011 | 41.57 | 41.83 | 40.58 | 40.87 | 16,902,294 | -1.19(-2.83%) |
May 04, 2011 | 42.70 | 42.73 | 41.83 | 42.06 | 8,361,065 | -0.82(-1.92%) |
May 03, 2011 | 43.06 | 43.33 | 42.51 | 42.88 | 7,220,212 | -0.88(-2.01%) |