Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.69 | 37.02 | 36.35 | 36.62 | 4,766,294 | -0.47(-1.27%) |
Jul 28, 2011 | 37.66 | 37.79 | 36.96 | 37.09 | 5,352,672 | -1.05(-2.75%) |
Jul 27, 2011 | 38.57 | 38.90 | 37.88 | 38.14 | 2,788,666 | -1.06(-2.70%) |
Jul 26, 2011 | 39.53 | 39.53 | 38.93 | 39.20 | 2,543,336 | -0.24(-0.61%) |
Jul 25, 2011 | 38.90 | 39.55 | 38.72 | 39.44 | 2,073,514 | +0.26(+0.66%) |
Jul 22, 2011 | 39.26 | 39.42 | 39.17 | 39.18 | 2,708,344 | -0.10(-0.25%) |
Jul 21, 2011 | 38.50 | 39.46 | 38.38 | 39.28 | 3,707,527 | +0.95(+2.48%) |
Jul 20, 2011 | 38.80 | 38.87 | 38.27 | 38.33 | 2,353,186 | -0.06(-0.16%) |
Jul 19, 2011 | 37.90 | 38.67 | 37.80 | 38.39 | 3,310,276 | +0.84(+2.24%) |
Jul 18, 2011 | 37.85 | 38.08 | 37.33 | 37.55 | 2,223,716 | -0.46(-1.21%) |
Jul 15, 2011 | 38.08 | 38.22 | 37.89 | 38.01 | 2,713,198 | +0.41(+1.09%) |
Jul 14, 2011 | 38.48 | 38.57 | 37.50 | 37.60 | 2,961,996 | -0.47(-1.23%) |
Jul 13, 2011 | 38.08 | 38.85 | 37.89 | 38.07 | 3,993,645 | +0.09(+0.24%) |
Jul 12, 2011 | 38.04 | 38.38 | 37.83 | 37.98 | 4,077,940 | -0.32(-0.84%) |
Jul 11, 2011 | 39.05 | 39.17 | 38.03 | 38.30 | 3,406,866 | -0.99(-2.52%) |
Jul 08, 2011 | 38.75 | 39.53 | 38.61 | 39.29 | 2,909,259 | +0.07(+0.18%) |
Jul 07, 2011 | 39.30 | 39.50 | 39.00 | 39.22 | 3,787,485 | +0.57(+1.47%) |
Jul 06, 2011 | 38.90 | 38.93 | 38.46 | 38.65 | 3,311,532 | -0.18(-0.46%) |
Jul 05, 2011 | 38.85 | 39.28 | 38.57 | 38.83 | 4,946,843 | +0.34(+0.88%) |
Jul 04, 2011 | 38.25 | 38.74 | 38.16 | 38.49 | 1,060,171 | +0.69(+1.83%) |
Jun 30, 2011 | 37.80 | 37.95 | 37.43 | 37.80 | 4,692,892 | +0.19(+0.51%) |
Jun 29, 2011 | 37.79 | 37.83 | 37.05 | 37.61 | 3,825,088 | +0.09(+0.24%) |
Jun 28, 2011 | 37.25 | 37.99 | 37.16 | 37.52 | 3,054,887 | +0.56(+1.52%) |
Jun 27, 2011 | 36.85 | 37.07 | 36.59 | 36.96 | 3,228,744 | -0.05(-0.14%) |
Jun 24, 2011 | 37.20 | 37.24 | 36.85 | 37.01 | 3,154,688 | -0.28(-0.75%) |
Jun 23, 2011 | 36.84 | 37.35 | 36.31 | 37.29 | 4,851,967 | -0.24(-0.64%) |
Jun 22, 2011 | 37.40 | 38.08 | 37.34 | 37.53 | 3,594,827 | +0.11(+0.29%) |
Jun 21, 2011 | 37.21 | 37.80 | 37.11 | 37.42 | 5,790,746 | +0.46(+1.24%) |
Jun 20, 2011 | 37.00 | 37.08 | 36.80 | 36.96 | 3,382,870 | -0.21(-0.56%) |
Jun 17, 2011 | 37.52 | 37.99 | 37.04 | 37.17 | 7,796,631 | -0.35(-0.93%) |
Jun 16, 2011 | 37.44 | 38.03 | 37.26 | 37.52 | 5,909,091 | +0.16(+0.43%) |
Jun 15, 2011 | 37.91 | 38.26 | 37.08 | 37.36 | 3,835,967 | -1.03(-2.68%) |
Jun 14, 2011 | 38.01 | 38.72 | 37.91 | 38.39 | 3,060,732 | +0.80(+2.13%) |
Jun 13, 2011 | 37.79 | 38.28 | 37.13 | 37.59 | 3,317,635 | -0.48(-1.26%) |
Jun 10, 2011 | 38.55 | 38.56 | 37.76 | 38.07 | 4,466,173 | -0.73(-1.88%) |
Jun 09, 2011 | 39.17 | 39.26 | 38.76 | 38.80 | 4,328,145 | -0.15(-0.39%) |
Jun 08, 2011 | 38.50 | 39.55 | 38.50 | 38.95 | 3,682,912 | +0.10(+0.26%) |
Jun 07, 2011 | 38.80 | 39.20 | 38.50 | 38.85 | 2,966,983 | +0.10(+0.26%) |
Jun 06, 2011 | 39.50 | 39.72 | 38.50 | 38.75 | 3,016,328 | -0.85(-2.15%) |
Jun 03, 2011 | 38.74 | 39.94 | 38.43 | 39.60 | 3,159,031 | +0.03(+0.08%) |
May 24, 2011 | 39.50 | 40.10 | 39.09 | 39.57 | 4,298,283 | -0.03(-0.08%) |
May 20, 2011 | 39.35 | 40.04 | 39.26 | 39.60 | 3,024,882 | -0.06(-0.15%) |
May 19, 2011 | 39.78 | 39.89 | 39.13 | 39.66 | 2,872,639 | +0.10(+0.25%) |
May 18, 2011 | 39.00 | 39.81 | 38.84 | 39.56 | 3,999,529 | +1.03(+2.67%) |
May 17, 2011 | 38.51 | 38.72 | 37.94 | 38.53 | 3,905,613 | +0.03(+0.08%) |
May 16, 2011 | 38.59 | 39.55 | 38.39 | 38.50 | 4,229,811 | -0.07(-0.18%) |
May 13, 2011 | 39.11 | 39.20 | 38.50 | 38.57 | 3,318,435 | -0.31(-0.80%) |
May 12, 2011 | 38.90 | 39.34 | 38.38 | 38.88 | 5,725,595 | -0.43(-1.09%) |
May 11, 2011 | 40.28 | 40.28 | 38.88 | 39.31 | 6,378,117 | -1.27(-3.13%) |
May 10, 2011 | 40.80 | 41.18 | 40.45 | 40.58 | 4,853,594 | -0.03(-0.07%) |
May 09, 2011 | 40.82 | 40.88 | 40.13 | 40.61 | 3,932,685 | +0.35(+0.87%) |
May 06, 2011 | 39.99 | 40.86 | 39.50 | 40.26 | 7,063,611 | +0.66(+1.67%) |
May 05, 2011 | 41.04 | 41.27 | 39.50 | 39.60 | 7,938,917 | -2.20(-5.26%) |
May 04, 2011 | 41.87 | 42.15 | 40.61 | 41.80 | 5,870,873 | +0.25(+0.60%) |
May 03, 2011 | 43.55 | 43.60 | 41.11 | 41.55 | 8,523,873 | -2.46(-5.59%) |