Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.38 | 37.80 | 37.12 | 37.49 | 5,364,401 | -0.21(-0.55%) |
Jul 28, 2011 | 37.65 | 38.20 | 37.62 | 37.69 | 5,300,125 | +0.06(+0.17%) |
Jul 27, 2011 | 38.36 | 38.49 | 37.63 | 37.63 | 7,839,774 | -0.91(-2.36%) |
Jul 26, 2011 | 39.00 | 39.01 | 38.47 | 38.54 | 6,924,960 | -0.48(-1.22%) |
Jul 25, 2011 | 38.72 | 39.09 | 38.52 | 39.02 | 4,307,809 | -0.06(-0.14%) |
Jul 22, 2011 | 39.29 | 39.30 | 38.98 | 39.07 | 4,295,472 | -0.12(-0.32%) |
Jul 21, 2011 | 38.70 | 39.33 | 38.56 | 39.20 | 14,260,801 | +0.81(+2.12%) |
Jul 20, 2011 | 38.67 | 39.08 | 37.90 | 38.38 | 15,098,959 | -0.17(-0.43%) |
Jul 19, 2011 | 38.94 | 38.94 | 38.24 | 38.55 | 14,068,207 | -0.07(-0.18%) |
Jul 18, 2011 | 38.96 | 39.16 | 38.47 | 38.62 | 6,094,732 | -0.61(-1.57%) |
Jul 15, 2011 | 39.77 | 40.03 | 39.03 | 39.23 | 8,446,485 | -0.30(-0.77%) |
Jul 14, 2011 | 40.19 | 40.26 | 39.32 | 39.54 | 5,257,917 | -0.28(-0.69%) |
Jul 13, 2011 | 40.13 | 40.58 | 39.74 | 39.81 | 6,235,653 | -0.03(-0.07%) |
Jul 12, 2011 | 39.92 | 40.55 | 39.81 | 39.84 | 5,660,047 | -0.30(-0.74%) |
Jul 11, 2011 | 40.44 | 40.81 | 40.03 | 40.14 | 5,685,351 | -0.93(-2.26%) |
Jul 08, 2011 | 41.04 | 41.25 | 40.69 | 41.06 | 5,440,405 | -0.52(-1.25%) |
Jul 07, 2011 | 41.01 | 41.80 | 40.93 | 41.58 | 6,952,956 | +0.56(+1.35%) |
Jul 06, 2011 | 41.34 | 41.38 | 40.68 | 41.03 | 6,055,026 | -0.34(-0.81%) |
Jul 05, 2011 | 42.01 | 42.01 | 40.90 | 41.36 | 4,500,500 | -0.43(-1.02%) |
Jul 01, 2011 | 41.03 | 41.89 | 40.90 | 41.79 | 5,104,904 | +0.88(+2.15%) |
Jun 30, 2011 | 40.38 | 40.94 | 40.02 | 40.91 | 5,749,579 | +0.46(+1.14%) |
Jun 29, 2011 | 40.01 | 40.54 | 39.74 | 40.45 | 6,816,062 | +0.71(+1.78%) |
Jun 28, 2011 | 39.83 | 39.96 | 39.37 | 39.74 | 4,319,163 | +0.04(+0.10%) |
Jun 27, 2011 | 38.98 | 39.83 | 38.95 | 39.70 | 6,638,015 | +0.85(+2.19%) |
Jun 24, 2011 | 38.98 | 39.17 | 38.55 | 38.85 | 7,309,253 | -0.05(-0.14%) |
Jun 23, 2011 | 38.43 | 39.18 | 38.13 | 38.91 | 10,795,531 | +0.05(+0.14%) |
Jun 22, 2011 | 39.04 | 39.18 | 38.74 | 38.85 | 7,630,500 | -0.20(-0.51%) |
Jun 21, 2011 | 38.78 | 39.09 | 38.52 | 39.05 | 10,886,899 | +0.16(+0.42%) |
Jun 20, 2011 | 38.90 | 39.11 | 38.78 | 38.89 | 17,259,130 | -0.78(-1.96%) |
Jun 17, 2011 | 40.54 | 40.62 | 39.50 | 39.66 | 15,011,609 | -1.15(-2.82%) |
Jun 16, 2011 | 40.45 | 41.15 | 40.09 | 40.82 | 6,218,827 | +0.67(+1.66%) |
Jun 15, 2011 | 40.73 | 40.82 | 39.90 | 40.15 | 5,984,276 | -0.93(-2.27%) |
Jun 14, 2011 | 41.04 | 41.34 | 40.86 | 41.08 | 4,761,576 | +0.42(+1.03%) |
Jun 13, 2011 | 40.72 | 40.84 | 40.20 | 40.66 | 3,904,862 | +0.12(+0.30%) |
Jun 10, 2011 | 40.35 | 40.93 | 39.90 | 40.54 | 7,309,922 | -0.05(-0.12%) |
Jun 09, 2011 | 40.77 | 40.87 | 40.35 | 40.59 | 4,716,587 | -0.04(-0.10%) |
Jun 08, 2011 | 40.73 | 41.30 | 40.60 | 40.63 | 5,912,811 | -0.27(-0.65%) |
Jun 07, 2011 | 40.84 | 41.34 | 40.76 | 40.90 | 5,179,749 | +0.29(+0.71%) |
Jun 06, 2011 | 40.68 | 41.10 | 39.96 | 40.61 | 6,386,800 | -0.12(-0.29%) |
Jun 03, 2011 | 40.74 | 41.35 | 40.68 | 40.73 | 4,581,772 | -0.92(-2.21%) |
May 24, 2011 | 42.04 | 42.19 | 41.41 | 41.65 | 3,785,790 | -0.28(-0.67%) |
May 23, 2011 | 41.87 | 42.24 | 41.84 | 41.93 | 4,112,806 | -0.40(-0.94%) |
May 20, 2011 | 42.98 | 43.34 | 42.26 | 42.33 | 4,427,977 | -0.89(-2.06%) |
May 19, 2011 | 43.35 | 43.37 | 42.85 | 43.22 | 5,084,102 | -0.04(-0.10%) |
May 18, 2011 | 43.02 | 43.27 | 42.76 | 43.26 | 2,855,332 | +0.19(+0.43%) |
May 17, 2011 | 42.25 | 43.07 | 42.25 | 43.07 | 4,984,576 | +0.59(+1.39%) |
May 16, 2011 | 42.19 | 42.94 | 42.19 | 42.48 | 3,793,307 | +0.07(+0.16%) |
May 13, 2011 | 43.30 | 43.37 | 42.36 | 42.41 | 4,304,219 | -0.95(-2.20%) |
May 12, 2011 | 43.39 | 43.50 | 42.90 | 43.37 | 4,455,432 | -0.17(-0.39%) |
May 11, 2011 | 43.42 | 44.05 | 43.04 | 43.54 | 7,245,752 | -0.01(-0.03%) |
May 10, 2011 | 42.72 | 43.60 | 42.68 | 43.55 | 4,070,336 | +0.95(+2.22%) |
May 09, 2011 | 42.80 | 42.92 | 42.54 | 42.61 | 3,035,748 | -0.30(-0.70%) |
May 06, 2011 | 43.54 | 43.60 | 42.79 | 42.91 | 3,286,476 | +0.01(+0.03%) |
May 05, 2011 | 43.39 | 43.70 | 42.76 | 42.90 | 6,250,241 | -0.69(-1.59%) |
May 04, 2011 | 44.03 | 44.10 | 43.44 | 43.59 | 5,697,810 | -0.43(-0.97%) |
May 03, 2011 | 43.20 | 44.08 | 43.01 | 44.01 | 6,057,676 | +0.85(+1.97%) |