Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.84 | 39.25 | 38.29 | 39.18 | 16,721,549 | +0.02(+0.05%) |
Jul 28, 2011 | 39.23 | 39.55 | 38.81 | 39.16 | 14,585,036 | -0.06(-0.15%) |
Jul 27, 2011 | 40.13 | 40.15 | 39.18 | 39.22 | 18,331,300 | -1.08(-2.69%) |
Jul 26, 2011 | 40.37 | 40.46 | 40.01 | 40.31 | 8,460,953 | +0.00(+0.00%) |
Jul 25, 2011 | 40.36 | 40.57 | 40.20 | 40.31 | 8,625,451 | -0.46(-1.13%) |
Jul 22, 2011 | 40.78 | 40.80 | 40.69 | 40.77 | 8,863,159 | +0.21(+0.51%) |
Jul 21, 2011 | 40.42 | 40.77 | 40.42 | 40.56 | 11,708,652 | +0.26(+0.64%) |
Jul 20, 2011 | 40.13 | 40.31 | 39.92 | 40.30 | 9,799,322 | +0.30(+0.75%) |
Jul 19, 2011 | 39.55 | 40.04 | 39.48 | 40.00 | 10,798,674 | +0.68(+1.73%) |
Jul 18, 2011 | 39.64 | 39.64 | 39.03 | 39.32 | 11,805,755 | -0.36(-0.90%) |
Jul 15, 2011 | 39.36 | 39.69 | 39.17 | 39.68 | 11,984,929 | +0.43(+1.09%) |
Jul 14, 2011 | 39.81 | 39.82 | 39.13 | 39.25 | 16,501,757 | -0.44(-1.11%) |
Jul 13, 2011 | 40.19 | 40.21 | 39.66 | 39.69 | 18,357,884 | -0.34(-0.84%) |
Jul 12, 2011 | 39.81 | 40.54 | 39.72 | 40.03 | 21,407,256 | +0.14(+0.34%) |
Jul 11, 2011 | 40.14 | 40.31 | 39.86 | 39.89 | 14,677,126 | -0.77(-1.88%) |
Jul 08, 2011 | 40.40 | 40.68 | 40.20 | 40.66 | 9,547,382 | -0.14(-0.35%) |
Jul 07, 2011 | 40.54 | 40.85 | 40.51 | 40.80 | 13,193,324 | +0.51(+1.26%) |
Jul 06, 2011 | 39.90 | 40.34 | 39.85 | 40.29 | 10,361,674 | +0.25(+0.62%) |
Jul 05, 2011 | 39.87 | 40.14 | 39.59 | 40.05 | 11,356,919 | +0.25(+0.62%) |
Jul 01, 2011 | 39.14 | 39.88 | 39.14 | 39.80 | 13,848,826 | +0.70(+1.79%) |
Jun 30, 2011 | 39.12 | 39.32 | 38.96 | 39.10 | 11,827,038 | +0.05(+0.13%) |
Jun 29, 2011 | 38.74 | 39.11 | 38.61 | 39.05 | 14,424,791 | +0.43(+1.11%) |
Jun 28, 2011 | 38.37 | 38.63 | 38.17 | 38.62 | 14,181,792 | +0.32(+0.83%) |
Jun 27, 2011 | 38.13 | 38.42 | 38.07 | 38.30 | 10,689,963 | +0.20(+0.53%) |
Jun 24, 2011 | 38.27 | 38.43 | 37.89 | 38.10 | 10,550,473 | -0.04(-0.11%) |
Jun 23, 2011 | 38.32 | 38.35 | 37.76 | 38.14 | 25,574,392 | -0.71(-1.84%) |
Jun 22, 2011 | 38.84 | 39.21 | 38.80 | 38.86 | 10,975,550 | -0.08(-0.21%) |
Jun 21, 2011 | 38.82 | 39.00 | 38.60 | 38.94 | 16,843,074 | +0.34(+0.88%) |
Jun 20, 2011 | 38.59 | 38.69 | 38.52 | 38.60 | 15,052,032 | +0.40(+1.06%) |
Jun 17, 2011 | 38.25 | 38.31 | 37.87 | 38.19 | 16,249,702 | +0.32(+0.85%) |
Jun 16, 2011 | 37.64 | 38.04 | 37.34 | 37.87 | 25,135,132 | +0.26(+0.70%) |
Jun 15, 2011 | 37.98 | 38.11 | 37.34 | 37.61 | 21,470,964 | -0.63(-1.65%) |
Jun 14, 2011 | 38.02 | 38.33 | 37.92 | 38.24 | 14,745,143 | +0.59(+1.57%) |
Jun 13, 2011 | 37.64 | 37.97 | 37.44 | 37.65 | 17,867,488 | +0.07(+0.19%) |
Jun 10, 2011 | 38.34 | 38.41 | 37.51 | 37.58 | 30,782,198 | -0.91(-2.37%) |
Jun 09, 2011 | 38.94 | 39.01 | 38.32 | 38.49 | 22,959,334 | -0.36(-0.93%) |
Jun 08, 2011 | 38.85 | 39.22 | 38.78 | 38.85 | 15,672,377 | -0.19(-0.48%) |
Jun 07, 2011 | 38.82 | 39.36 | 38.71 | 39.04 | 16,505,810 | +0.46(+1.20%) |
Jun 06, 2011 | 39.03 | 39.21 | 38.56 | 38.57 | 14,896,726 | -0.56(-1.43%) |
Jun 03, 2011 | 38.60 | 39.31 | 38.55 | 39.13 | 13,436,758 | +0.21(+0.54%) |
May 24, 2011 | 38.86 | 39.05 | 38.78 | 38.92 | 9,263,049 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,994 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,929,025 | -0.40(-1.02%) |
May 19, 2011 | 39.59 | 39.83 | 39.36 | 39.62 | 7,964,842 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,753 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,320 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.87 | 39.16 | 7,613,244 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,160 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,902,075 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.86 | 39.34 | 39.44 | 10,585,665 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,483 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.41 | 38.98 | 39.34 | 6,494,986 | +0.15(+0.39%) |
May 06, 2011 | 39.68 | 39.77 | 39.02 | 39.18 | 15,013,450 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,149,017 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,304 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,913 | -0.27(-0.68%) |