Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.97 | 38.72 | 36.99 | 37.98 | 6,781,947 | -0.46(-1.19%) |
Jul 28, 2011 | 38.13 | 39.68 | 38.00 | 38.44 | 9,990,026 | +0.25(+0.65%) |
Jul 27, 2011 | 40.24 | 40.33 | 37.86 | 38.19 | 12,415,876 | -0.82(-2.11%) |
Jul 26, 2011 | 39.21 | 39.42 | 38.95 | 39.02 | 4,033,928 | -0.19(-0.49%) |
Jul 25, 2011 | 39.23 | 39.76 | 39.15 | 39.21 | 2,746,597 | -0.47(-1.18%) |
Jul 22, 2011 | 39.54 | 39.74 | 39.13 | 39.68 | 3,627,399 | +0.11(+0.28%) |
Jul 21, 2011 | 39.92 | 40.05 | 39.57 | 39.57 | 5,994,221 | -0.17(-0.44%) |
Jul 20, 2011 | 39.81 | 40.02 | 39.42 | 39.74 | 2,827,755 | +0.13(+0.32%) |
Jul 19, 2011 | 39.63 | 39.75 | 39.03 | 39.61 | 7,474,895 | +0.29(+0.74%) |
Jul 18, 2011 | 39.46 | 39.91 | 38.92 | 39.32 | 3,554,121 | -0.38(-0.95%) |
Jul 15, 2011 | 39.95 | 40.04 | 39.53 | 39.69 | 4,783,205 | -0.07(-0.18%) |
Jul 14, 2011 | 39.88 | 40.32 | 39.56 | 39.77 | 2,716,923 | +0.05(+0.12%) |
Jul 13, 2011 | 39.95 | 40.45 | 39.61 | 39.72 | 3,528,885 | +0.05(+0.12%) |
Jul 12, 2011 | 39.24 | 40.17 | 39.15 | 39.68 | 5,042,191 | +0.44(+1.12%) |
Jul 11, 2011 | 39.84 | 39.88 | 39.10 | 39.24 | 3,012,785 | -1.18(-2.91%) |
Jul 08, 2011 | 39.98 | 40.42 | 39.74 | 40.41 | 3,222,831 | -0.09(-0.23%) |
Jul 07, 2011 | 41.23 | 41.41 | 40.14 | 40.50 | 4,342,117 | -0.45(-1.09%) |
Jul 06, 2011 | 40.82 | 41.17 | 40.61 | 40.95 | 2,531,303 | +0.18(+0.45%) |
Jul 05, 2011 | 41.29 | 41.30 | 40.57 | 40.77 | 3,033,343 | -0.49(-1.19%) |
Jul 01, 2011 | 40.25 | 41.33 | 40.23 | 41.26 | 3,929,958 | +1.04(+2.59%) |
Jun 30, 2011 | 40.74 | 41.05 | 40.14 | 40.22 | 5,405,589 | -0.43(-1.05%) |
Jun 29, 2011 | 40.82 | 40.94 | 40.51 | 40.65 | 4,584,587 | -0.09(-0.22%) |
Jun 28, 2011 | 39.72 | 41.08 | 39.69 | 40.74 | 4,859,467 | +1.24(+3.14%) |
Jun 27, 2011 | 39.61 | 39.66 | 38.98 | 39.50 | 3,721,905 | +0.02(+0.05%) |
Jun 24, 2011 | 39.77 | 39.98 | 38.93 | 39.48 | 5,958,924 | -0.32(-0.80%) |
Jun 23, 2011 | 39.97 | 39.97 | 38.91 | 39.80 | 6,374,565 | -0.57(-1.42%) |
Jun 22, 2011 | 40.69 | 41.26 | 40.34 | 40.38 | 4,090,381 | -0.34(-0.83%) |
Jun 21, 2011 | 41.08 | 41.42 | 40.59 | 40.71 | 4,942,756 | -0.13(-0.31%) |
Jun 20, 2011 | 40.84 | 40.94 | 40.63 | 40.84 | 3,972,383 | +1.42(+3.61%) |
Jun 17, 2011 | 39.89 | 39.98 | 39.33 | 39.42 | 3,925,561 | -0.13(-0.32%) |
Jun 16, 2011 | 39.29 | 39.56 | 38.69 | 39.55 | 4,267,298 | +0.27(+0.70%) |
Jun 15, 2011 | 40.06 | 40.58 | 39.22 | 39.27 | 5,391,884 | -1.21(-3.00%) |
Jun 14, 2011 | 39.57 | 40.82 | 39.52 | 40.49 | 4,887,431 | +1.49(+3.81%) |
Jun 13, 2011 | 39.13 | 39.46 | 38.94 | 39.00 | 2,134,131 | -0.10(-0.26%) |
Jun 10, 2011 | 39.84 | 39.87 | 38.72 | 39.10 | 3,486,824 | -0.97(-2.41%) |
Jun 09, 2011 | 38.83 | 40.29 | 38.70 | 40.07 | 4,879,181 | +1.38(+3.56%) |
Jun 08, 2011 | 38.72 | 38.87 | 38.21 | 38.69 | 2,957,811 | -0.16(-0.42%) |
Jun 07, 2011 | 39.21 | 39.46 | 38.81 | 38.85 | 2,744,082 | +0.05(+0.14%) |
Jun 06, 2011 | 39.14 | 39.14 | 38.51 | 38.80 | 3,448,521 | -0.61(-1.55%) |
Jun 03, 2011 | 39.45 | 39.78 | 39.29 | 39.41 | 2,749,411 | -0.02(-0.05%) |
May 24, 2011 | 40.31 | 40.48 | 39.40 | 39.43 | 5,837,366 | -1.07(-2.64%) |
May 23, 2011 | 40.67 | 40.75 | 40.05 | 40.50 | 5,320,429 | -0.61(-1.49%) |
May 20, 2011 | 41.85 | 41.85 | 40.79 | 41.11 | 5,403,496 | -0.77(-1.83%) |
May 19, 2011 | 41.64 | 41.97 | 41.36 | 41.87 | 6,244,082 | +0.45(+1.08%) |
May 18, 2011 | 40.27 | 41.63 | 40.20 | 41.43 | 7,835,918 | +1.23(+3.06%) |
May 17, 2011 | 40.54 | 40.54 | 39.98 | 40.19 | 5,043,314 | -0.55(-1.34%) |
May 16, 2011 | 39.86 | 40.92 | 39.55 | 40.74 | 8,225,281 | +0.74(+1.85%) |
May 13, 2011 | 39.81 | 40.08 | 39.49 | 40.00 | 7,921,105 | +0.93(+2.38%) |
May 12, 2011 | 38.86 | 39.13 | 38.37 | 39.07 | 4,838,832 | +0.07(+0.19%) |
May 11, 2011 | 39.00 | 39.22 | 38.42 | 39.00 | 5,225,697 | -0.09(-0.23%) |
May 10, 2011 | 39.00 | 39.23 | 38.52 | 39.09 | 4,553,178 | +0.28(+0.73%) |
May 09, 2011 | 38.03 | 38.86 | 38.00 | 38.81 | 4,759,067 | +0.62(+1.62%) |
May 06, 2011 | 38.39 | 38.68 | 38.03 | 38.19 | 4,664,253 | +0.05(+0.14%) |
May 05, 2011 | 37.48 | 38.25 | 37.09 | 38.13 | 5,643,159 | +0.51(+1.36%) |
May 04, 2011 | 37.67 | 38.11 | 37.46 | 37.62 | 5,518,978 | -0.18(-0.48%) |
May 03, 2011 | 38.18 | 38.44 | 37.79 | 37.80 | 6,058,957 | -0.57(-1.50%) |