Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.66 | 37.89 | 36.45 | 37.36 | 3,938,678 | +0.26(+0.69%) |
Jul 28, 2011 | 36.76 | 37.93 | 36.71 | 37.10 | 4,015,031 | +0.29(+0.79%) |
Jul 27, 2011 | 39.23 | 39.45 | 36.48 | 36.81 | 7,332,920 | -2.69(-6.81%) |
Jul 26, 2011 | 39.58 | 40.16 | 39.21 | 39.51 | 3,694,383 | +0.06(+0.15%) |
Jul 25, 2011 | 39.27 | 39.84 | 39.02 | 39.45 | 2,786,168 | -0.23(-0.58%) |
Jul 22, 2011 | 39.90 | 39.98 | 39.46 | 39.68 | 2,187,543 | +0.07(+0.17%) |
Jul 21, 2011 | 37.99 | 40.06 | 37.99 | 39.61 | 4,335,471 | +1.60(+4.21%) |
Jul 20, 2011 | 38.36 | 38.54 | 37.88 | 38.01 | 1,945,062 | -0.34(-0.89%) |
Jul 19, 2011 | 37.78 | 38.39 | 37.67 | 38.35 | 1,964,112 | +0.70(+1.85%) |
Jul 18, 2011 | 38.14 | 38.23 | 37.26 | 37.66 | 2,704,463 | -0.72(-1.87%) |
Jul 15, 2011 | 38.62 | 38.77 | 37.78 | 38.37 | 3,211,997 | -0.07(-0.17%) |
Jul 14, 2011 | 38.91 | 38.99 | 38.17 | 38.44 | 3,340,986 | -0.30(-0.78%) |
Jul 13, 2011 | 38.89 | 39.72 | 38.58 | 38.74 | 2,975,351 | +0.11(+0.27%) |
Jul 12, 2011 | 38.48 | 39.28 | 38.48 | 38.64 | 2,755,596 | +0.13(+0.34%) |
Jul 11, 2011 | 39.49 | 39.62 | 38.38 | 38.51 | 2,638,308 | -1.56(-3.89%) |
Jul 08, 2011 | 39.99 | 40.22 | 39.56 | 40.06 | 2,510,848 | -0.63(-1.55%) |
Jul 07, 2011 | 40.62 | 40.95 | 40.47 | 40.70 | 2,261,379 | +0.57(+1.43%) |
Jul 06, 2011 | 39.83 | 40.16 | 39.41 | 40.12 | 2,525,329 | +0.15(+0.38%) |
Jul 05, 2011 | 40.13 | 40.29 | 39.59 | 39.97 | 2,645,031 | -0.15(-0.38%) |
Jul 01, 2011 | 39.72 | 40.22 | 39.41 | 40.12 | 2,633,236 | +0.43(+1.09%) |
Jun 30, 2011 | 39.51 | 39.75 | 38.92 | 39.69 | 3,348,108 | +0.70(+1.79%) |
Jun 29, 2011 | 38.76 | 39.06 | 38.55 | 38.99 | 2,911,913 | +0.49(+1.28%) |
Jun 28, 2011 | 38.04 | 38.63 | 37.97 | 38.50 | 2,299,243 | +0.56(+1.47%) |
Jun 27, 2011 | 36.99 | 38.05 | 36.99 | 37.94 | 2,655,132 | +0.77(+2.07%) |
Jun 24, 2011 | 37.60 | 37.65 | 36.91 | 37.17 | 3,139,466 | -0.37(-1.00%) |
Jun 23, 2011 | 37.40 | 37.60 | 36.80 | 37.54 | 3,635,436 | -0.29(-0.77%) |
Jun 22, 2011 | 38.41 | 38.70 | 37.83 | 37.84 | 2,616,601 | -0.79(-2.05%) |
Jun 21, 2011 | 38.14 | 38.97 | 38.12 | 38.63 | 3,162,794 | +0.70(+1.84%) |
Jun 20, 2011 | 37.89 | 38.00 | 37.48 | 37.93 | 1,771,664 | +0.29(+0.77%) |
Jun 17, 2011 | 37.90 | 38.04 | 37.50 | 37.64 | 2,474,491 | +0.29(+0.77%) |
Jun 16, 2011 | 37.13 | 37.55 | 36.87 | 37.35 | 4,212,239 | +0.09(+0.23%) |
Jun 15, 2011 | 37.62 | 37.87 | 37.03 | 37.27 | 3,527,989 | -0.73(-1.92%) |
Jun 14, 2011 | 37.78 | 38.24 | 37.62 | 38.00 | 2,810,321 | +0.72(+1.92%) |
Jun 13, 2011 | 37.47 | 37.67 | 37.09 | 37.28 | 3,278,315 | -0.02(-0.05%) |
Jun 10, 2011 | 37.81 | 37.93 | 37.13 | 37.30 | 4,240,497 | -0.73(-1.92%) |
Jun 09, 2011 | 37.59 | 38.17 | 37.31 | 38.03 | 4,016,614 | +0.68(+1.82%) |
Jun 08, 2011 | 38.02 | 38.27 | 37.32 | 37.35 | 4,544,163 | -0.90(-2.36%) |
Jun 07, 2011 | 38.28 | 38.78 | 38.10 | 38.25 | 2,494,471 | +0.28(+0.74%) |
Jun 06, 2011 | 38.38 | 38.60 | 37.88 | 37.97 | 3,855,305 | -0.61(-1.58%) |
Jun 03, 2011 | 38.83 | 39.08 | 38.37 | 38.58 | 3,759,683 | -2.13(-5.22%) |
May 24, 2011 | 40.62 | 40.89 | 40.37 | 40.71 | 2,273,110 | +0.19(+0.47%) |
May 23, 2011 | 40.62 | 40.73 | 40.25 | 40.52 | 2,262,851 | -0.64(-1.56%) |
May 20, 2011 | 41.53 | 41.68 | 41.00 | 41.16 | 2,463,642 | -0.54(-1.29%) |
May 19, 2011 | 41.61 | 41.94 | 41.49 | 41.70 | 2,196,694 | +0.29(+0.71%) |
May 18, 2011 | 40.75 | 41.58 | 40.52 | 41.40 | 2,739,057 | +0.72(+1.77%) |
May 17, 2011 | 40.28 | 40.79 | 40.13 | 40.68 | 2,898,535 | +0.20(+0.50%) |
May 16, 2011 | 40.41 | 41.09 | 40.37 | 40.48 | 2,105,640 | -0.09(-0.21%) |
May 13, 2011 | 41.09 | 41.17 | 40.43 | 40.56 | 2,304,197 | -0.51(-1.24%) |
May 12, 2011 | 40.54 | 41.12 | 40.24 | 41.07 | 2,018,366 | +0.40(+0.98%) |
May 11, 2011 | 41.32 | 41.41 | 40.45 | 40.67 | 2,075,179 | -0.73(-1.75%) |
May 10, 2011 | 41.15 | 41.51 | 41.02 | 41.40 | 1,791,011 | +0.43(+1.04%) |
May 09, 2011 | 40.79 | 41.02 | 40.48 | 40.98 | 2,058,525 | +0.07(+0.18%) |
May 06, 2011 | 41.44 | 41.82 | 40.88 | 40.90 | 2,620,654 | +0.03(+0.08%) |
May 05, 2011 | 40.82 | 41.62 | 40.67 | 40.87 | 2,653,284 | -0.20(-0.49%) |
May 04, 2011 | 41.22 | 41.34 | 40.60 | 41.07 | 3,098,464 | -0.14(-0.33%) |
May 03, 2011 | 41.74 | 41.74 | 40.97 | 41.21 | 3,164,136 | -0.61(-1.46%) |