Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.77 | 39.11 | 37.58 | 38.75 | 15,020,384 | +0.90(+2.38%) |
Jul 28, 2011 | 38.00 | 38.72 | 37.78 | 37.85 | 9,295,877 | -0.26(-0.69%) |
Jul 27, 2011 | 38.61 | 38.93 | 37.98 | 38.12 | 9,178,775 | -0.64(-1.65%) |
Jul 26, 2011 | 38.80 | 39.01 | 38.55 | 38.75 | 6,250,387 | -0.14(-0.36%) |
Jul 25, 2011 | 39.12 | 39.22 | 38.76 | 38.89 | 4,480,216 | -0.23(-0.58%) |
Jul 22, 2011 | 39.06 | 39.29 | 38.97 | 39.12 | 4,373,412 | -0.19(-0.48%) |
Jul 21, 2011 | 39.20 | 39.62 | 38.98 | 39.31 | 7,819,133 | +0.35(+0.90%) |
Jul 20, 2011 | 39.16 | 39.26 | 38.92 | 38.96 | 5,859,612 | -0.20(-0.51%) |
Jul 19, 2011 | 38.97 | 39.33 | 38.87 | 39.16 | 7,025,058 | +0.43(+1.12%) |
Jul 18, 2011 | 39.05 | 39.15 | 38.48 | 38.72 | 8,810,303 | -0.28(-0.71%) |
Jul 15, 2011 | 39.23 | 39.26 | 38.78 | 39.00 | 12,998,866 | -0.45(-1.13%) |
Jul 14, 2011 | 40.07 | 40.10 | 39.31 | 39.45 | 10,164,601 | -0.66(-1.64%) |
Jul 13, 2011 | 40.37 | 40.55 | 39.92 | 40.11 | 6,371,745 | -0.21(-0.51%) |
Jul 12, 2011 | 40.49 | 40.59 | 40.27 | 40.31 | 5,595,775 | +0.00(+0.00%) |
Jul 11, 2011 | 40.53 | 40.74 | 40.14 | 40.31 | 5,908,967 | -0.52(-1.28%) |
Jul 08, 2011 | 40.92 | 41.30 | 40.64 | 40.84 | 5,699,442 | -0.19(-0.47%) |
Jul 07, 2011 | 41.15 | 41.30 | 40.76 | 41.03 | 8,632,768 | +0.15(+0.36%) |
Jul 06, 2011 | 41.08 | 41.19 | 40.76 | 40.88 | 7,202,473 | -0.16(-0.38%) |
Jul 05, 2011 | 41.22 | 41.27 | 40.86 | 41.03 | 6,548,664 | -0.26(-0.62%) |
Jul 01, 2011 | 41.40 | 41.40 | 41.01 | 41.29 | 7,562,850 | -0.05(-0.12%) |
Jun 30, 2011 | 41.16 | 41.37 | 41.08 | 41.34 | 7,156,118 | +0.40(+0.99%) |
Jun 29, 2011 | 41.57 | 41.62 | 40.86 | 40.93 | 10,630,739 | -0.62(-1.48%) |
Jun 28, 2011 | 41.01 | 41.71 | 40.81 | 41.55 | 5,749,261 | +0.55(+1.33%) |
Jun 27, 2011 | 40.59 | 41.08 | 40.25 | 41.01 | 7,465,868 | +0.60(+1.47%) |
Jun 24, 2011 | 40.98 | 41.08 | 40.19 | 40.41 | 16,808,956 | -0.63(-1.54%) |
Jun 23, 2011 | 40.77 | 41.08 | 40.35 | 41.04 | 6,475,988 | -0.16(-0.39%) |
Jun 22, 2011 | 41.12 | 41.44 | 41.04 | 41.20 | 5,667,176 | -0.01(-0.03%) |
Jun 21, 2011 | 41.50 | 41.51 | 41.00 | 41.21 | 6,137,083 | -0.20(-0.48%) |
Jun 20, 2011 | 41.47 | 41.57 | 41.02 | 41.41 | 5,435,869 | +0.31(+0.76%) |
Jun 17, 2011 | 41.67 | 41.73 | 40.93 | 41.10 | 9,338,382 | -0.23(-0.57%) |
Jun 16, 2011 | 41.15 | 41.40 | 40.91 | 41.33 | 7,834,342 | +0.32(+0.78%) |
Jun 15, 2011 | 41.12 | 41.57 | 40.99 | 41.01 | 7,204,732 | -0.45(-1.09%) |
Jun 14, 2011 | 41.54 | 41.65 | 41.31 | 41.47 | 7,264,543 | +0.10(+0.24%) |
Jun 13, 2011 | 41.10 | 41.65 | 41.00 | 41.37 | 7,478,090 | +0.28(+0.69%) |
Jun 10, 2011 | 41.52 | 41.72 | 41.07 | 41.08 | 6,747,262 | -0.63(-1.51%) |
Jun 09, 2011 | 41.80 | 42.23 | 41.49 | 41.71 | 7,568,852 | -0.05(-0.12%) |
Jun 08, 2011 | 41.71 | 41.88 | 41.41 | 41.76 | 5,245,108 | +0.09(+0.20%) |
Jun 07, 2011 | 41.59 | 42.18 | 41.47 | 41.68 | 5,404,241 | +0.16(+0.39%) |
Jun 06, 2011 | 41.56 | 41.87 | 41.32 | 41.52 | 5,866,133 | -0.06(-0.15%) |
Jun 03, 2011 | 41.71 | 41.88 | 41.50 | 41.58 | 6,543,952 | -0.87(-2.05%) |
May 24, 2011 | 42.88 | 42.88 | 42.33 | 42.45 | 5,875,509 | -0.38(-0.89%) |
May 23, 2011 | 42.54 | 42.94 | 42.44 | 42.83 | 5,998,646 | -0.28(-0.66%) |
May 20, 2011 | 43.19 | 43.38 | 42.75 | 43.12 | 7,448,079 | -0.12(-0.29%) |
May 19, 2011 | 43.53 | 43.59 | 43.00 | 43.24 | 4,722,707 | -0.10(-0.22%) |
May 18, 2011 | 42.98 | 43.48 | 42.83 | 43.34 | 7,315,514 | +0.20(+0.46%) |
May 17, 2011 | 42.43 | 43.34 | 41.68 | 43.14 | 16,685,246 | +0.73(+1.72%) |
May 16, 2011 | 42.49 | 42.68 | 42.09 | 42.41 | 14,211,254 | -0.43(-1.01%) |
May 13, 2011 | 42.41 | 43.27 | 42.33 | 42.84 | 13,272,034 | +0.57(+1.36%) |
May 12, 2011 | 41.58 | 42.33 | 41.33 | 42.27 | 7,753,340 | +0.57(+1.36%) |
May 11, 2011 | 41.44 | 41.94 | 41.13 | 41.70 | 10,103,903 | +0.40(+0.96%) |
May 10, 2011 | 41.06 | 41.38 | 40.81 | 41.30 | 6,658,194 | +0.43(+1.06%) |
May 09, 2011 | 40.65 | 41.05 | 40.61 | 40.87 | 5,116,470 | +0.04(+0.10%) |
May 06, 2011 | 40.95 | 41.14 | 40.62 | 40.83 | 6,401,560 | +0.15(+0.37%) |
May 05, 2011 | 40.79 | 40.98 | 40.58 | 40.68 | 10,168,933 | -0.18(-0.45%) |
May 04, 2011 | 40.57 | 41.02 | 40.57 | 40.86 | 10,221,537 | +0.13(+0.31%) |
May 03, 2011 | 40.47 | 40.95 | 40.43 | 40.74 | 9,196,607 | +0.09(+0.21%) |