Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.28 | 41.09 | 39.46 | 40.71 | 13,119,636 | -0.24(-0.58%) |
Jul 28, 2011 | 40.88 | 41.74 | 40.84 | 40.95 | 9,391,374 | +0.02(+0.06%) |
Jul 27, 2011 | 41.48 | 41.79 | 40.78 | 40.92 | 12,899,066 | -1.12(-2.67%) |
Jul 26, 2011 | 42.56 | 42.80 | 41.97 | 42.05 | 6,912,252 | -0.30(-0.72%) |
Jul 25, 2011 | 43.05 | 43.34 | 42.24 | 42.35 | 7,964,650 | -0.92(-2.12%) |
Jul 22, 2011 | 43.08 | 43.37 | 42.76 | 43.27 | 6,973,451 | +0.49(+1.15%) |
Jul 21, 2011 | 42.59 | 43.39 | 42.40 | 42.78 | 9,549,577 | +0.52(+1.24%) |
Jul 20, 2011 | 42.46 | 42.56 | 41.81 | 42.25 | 9,446,606 | +0.05(+0.12%) |
Jul 19, 2011 | 42.14 | 42.46 | 40.97 | 42.20 | 17,001,762 | -0.41(-0.96%) |
Jul 18, 2011 | 42.33 | 42.81 | 41.88 | 42.61 | 8,847,762 | -0.02(-0.04%) |
Jul 15, 2011 | 43.04 | 43.14 | 42.39 | 42.63 | 8,571,173 | -0.25(-0.57%) |
Jul 14, 2011 | 42.48 | 43.11 | 42.48 | 42.88 | 8,737,869 | +0.44(+1.04%) |
Jul 13, 2011 | 42.29 | 43.17 | 42.29 | 42.43 | 5,936,161 | +0.26(+0.62%) |
Jul 12, 2011 | 41.62 | 42.68 | 41.61 | 42.17 | 8,084,547 | +0.39(+0.92%) |
Jul 11, 2011 | 42.15 | 42.28 | 41.62 | 41.79 | 7,360,255 | -0.94(-2.19%) |
Jul 08, 2011 | 42.65 | 42.92 | 42.28 | 42.72 | 8,444,922 | -0.45(-1.04%) |
Jul 07, 2011 | 43.70 | 43.89 | 42.63 | 43.17 | 9,215,154 | -0.41(-0.94%) |
Jul 06, 2011 | 43.35 | 43.66 | 43.11 | 43.58 | 6,482,318 | +0.23(+0.53%) |
Jul 05, 2011 | 43.54 | 43.57 | 42.88 | 43.35 | 5,878,767 | -0.23(-0.53%) |
Jul 01, 2011 | 42.52 | 43.70 | 42.29 | 43.58 | 9,939,830 | +1.27(+3.01%) |
Jun 30, 2011 | 42.45 | 42.69 | 42.18 | 42.31 | 7,794,855 | +0.03(+0.08%) |
Jun 29, 2011 | 42.50 | 42.56 | 41.89 | 42.28 | 6,863,531 | -0.19(-0.44%) |
Jun 28, 2011 | 42.11 | 42.64 | 41.85 | 42.47 | 7,262,141 | +0.61(+1.45%) |
Jun 27, 2011 | 41.28 | 42.04 | 41.11 | 41.86 | 5,540,787 | +0.47(+1.13%) |
Jun 24, 2011 | 42.04 | 42.15 | 41.19 | 41.39 | 9,019,543 | -0.57(-1.35%) |
Jun 23, 2011 | 41.84 | 42.08 | 41.05 | 41.96 | 12,166,472 | -0.52(-1.22%) |
Jun 22, 2011 | 42.64 | 43.18 | 42.43 | 42.47 | 8,534,275 | -0.36(-0.84%) |
Jun 21, 2011 | 42.33 | 42.86 | 42.06 | 42.84 | 11,924,263 | +0.78(+1.85%) |
Jun 20, 2011 | 42.28 | 42.29 | 41.83 | 42.06 | 10,956,586 | +1.07(+2.62%) |
Jun 17, 2011 | 41.10 | 41.33 | 40.78 | 40.98 | 11,797,808 | +0.25(+0.60%) |
Jun 16, 2011 | 40.42 | 40.89 | 39.95 | 40.74 | 11,095,133 | +0.25(+0.63%) |
Jun 15, 2011 | 40.37 | 40.97 | 40.14 | 40.48 | 10,961,152 | -0.21(-0.50%) |
Jun 14, 2011 | 40.52 | 41.01 | 40.38 | 40.69 | 8,516,928 | +0.40(+1.00%) |
Jun 13, 2011 | 40.70 | 40.98 | 40.25 | 40.28 | 7,755,998 | -0.25(-0.61%) |
Jun 10, 2011 | 41.29 | 41.31 | 40.33 | 40.53 | 10,417,527 | -0.98(-2.35%) |
Jun 09, 2011 | 39.82 | 41.51 | 39.67 | 41.51 | 14,056,038 | +1.97(+4.98%) |
Jun 08, 2011 | 39.36 | 39.78 | 39.02 | 39.54 | 8,002,282 | +0.19(+0.48%) |
Jun 07, 2011 | 39.82 | 40.06 | 39.35 | 39.35 | 5,531,367 | -0.15(-0.37%) |
Jun 06, 2011 | 39.94 | 40.04 | 39.38 | 39.50 | 6,323,863 | -0.57(-1.43%) |
Jun 03, 2011 | 39.87 | 40.45 | 39.75 | 40.07 | 9,690,809 | +0.86(+2.20%) |
May 24, 2011 | 40.19 | 40.20 | 39.08 | 39.21 | 11,710,141 | -0.98(-2.44%) |
May 23, 2011 | 40.42 | 40.44 | 39.77 | 40.19 | 8,249,300 | -0.47(-1.17%) |
May 20, 2011 | 41.26 | 41.49 | 40.65 | 40.66 | 13,247,585 | -0.66(-1.60%) |
May 19, 2011 | 41.49 | 41.51 | 41.02 | 41.32 | 7,464,889 | -0.05(-0.12%) |
May 18, 2011 | 40.76 | 41.44 | 40.67 | 41.37 | 8,739,439 | +0.51(+1.24%) |
May 17, 2011 | 40.76 | 41.45 | 40.63 | 40.87 | 8,844,145 | -0.15(-0.36%) |
May 16, 2011 | 40.52 | 41.47 | 40.37 | 41.01 | 7,364,496 | +0.18(+0.44%) |
May 13, 2011 | 41.62 | 42.07 | 40.68 | 40.83 | 13,577,975 | -0.11(-0.26%) |
May 12, 2011 | 40.71 | 41.17 | 40.12 | 40.94 | 6,425,136 | +0.05(+0.12%) |
May 11, 2011 | 41.28 | 41.37 | 40.48 | 40.89 | 7,582,007 | -0.40(-0.97%) |
May 10, 2011 | 41.46 | 41.68 | 41.03 | 41.29 | 6,899,360 | +0.03(+0.08%) |
May 09, 2011 | 40.67 | 41.62 | 40.67 | 41.26 | 6,930,527 | +0.29(+0.70%) |
May 06, 2011 | 40.92 | 41.08 | 40.59 | 40.97 | 7,753,203 | +0.44(+1.09%) |
May 05, 2011 | 40.42 | 41.00 | 40.07 | 40.53 | 9,050,116 | +0.02(+0.04%) |
May 04, 2011 | 40.51 | 40.68 | 40.02 | 40.52 | 9,242,151 | -0.10(-0.24%) |
May 03, 2011 | 40.61 | 40.88 | 40.39 | 40.61 | 7,193,089 | -0.16(-0.40%) |