Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.96 | 37.44 | 36.42 | 37.11 | 5,884,529 | -0.13(-0.35%) |
Jul 28, 2011 | 37.56 | 37.83 | 37.16 | 37.24 | 4,156,443 | -0.38(-1.01%) |
Jul 27, 2011 | 38.06 | 38.22 | 37.60 | 37.62 | 4,533,783 | -0.65(-1.70%) |
Jul 26, 2011 | 37.95 | 38.45 | 37.95 | 38.27 | 4,384,891 | +0.32(+0.84%) |
Jul 25, 2011 | 38.41 | 38.44 | 37.92 | 37.95 | 4,981,697 | -0.71(-1.84%) |
Jul 22, 2011 | 38.07 | 38.69 | 38.01 | 38.66 | 10,951,533 | +0.39(+1.02%) |
Jul 21, 2011 | 38.02 | 38.44 | 37.94 | 38.27 | 4,644,766 | +0.51(+1.35%) |
Jul 20, 2011 | 38.07 | 38.07 | 37.72 | 37.76 | 6,031,762 | -0.18(-0.47%) |
Jul 19, 2011 | 38.02 | 38.16 | 37.60 | 37.94 | 8,192,463 | +0.11(+0.29%) |
Jul 18, 2011 | 38.30 | 38.34 | 37.43 | 37.83 | 7,505,347 | -0.59(-1.54%) |
Jul 15, 2011 | 38.61 | 38.82 | 38.28 | 38.42 | 5,309,343 | -0.12(-0.31%) |
Jul 14, 2011 | 39.00 | 39.13 | 38.46 | 38.54 | 10,396,137 | -0.24(-0.62%) |
Jul 13, 2011 | 39.00 | 39.98 | 38.68 | 38.78 | 10,394,264 | -0.53(-1.35%) |
Jul 12, 2011 | 39.60 | 39.60 | 39.30 | 39.31 | 3,500,224 | -0.15(-0.38%) |
Jul 11, 2011 | 40.00 | 40.00 | 39.37 | 39.46 | 4,873,709 | -0.85(-2.11%) |
Jul 08, 2011 | 40.48 | 40.70 | 40.16 | 40.31 | 6,133,455 | -0.40(-0.98%) |
Jul 07, 2011 | 41.27 | 41.27 | 40.71 | 40.71 | 4,142,237 | -0.20(-0.49%) |
Jul 06, 2011 | 41.02 | 41.32 | 40.81 | 40.91 | 3,731,468 | -0.09(-0.22%) |
Jul 05, 2011 | 40.98 | 41.14 | 40.69 | 41.00 | 2,939,668 | -0.03(-0.07%) |
Jul 01, 2011 | 40.44 | 41.10 | 40.44 | 41.03 | 2,671,053 | +0.60(+1.48%) |
Jun 30, 2011 | 40.48 | 40.55 | 40.03 | 40.43 | 2,807,553 | +0.17(+0.42%) |
Jun 29, 2011 | 39.98 | 40.31 | 39.80 | 40.26 | 3,229,850 | +0.46(+1.16%) |
Jun 28, 2011 | 39.70 | 40.00 | 39.38 | 39.80 | 3,840,445 | +0.17(+0.43%) |
Jun 27, 2011 | 39.28 | 39.63 | 38.97 | 39.63 | 3,426,051 | +0.47(+1.20%) |
Jun 24, 2011 | 39.79 | 39.93 | 39.14 | 39.16 | 7,271,211 | -0.55(-1.39%) |
Jun 23, 2011 | 39.72 | 39.76 | 39.12 | 39.71 | 3,608,560 | -0.28(-0.70%) |
Jun 22, 2011 | 40.06 | 40.35 | 39.95 | 39.99 | 3,543,201 | -0.07(-0.17%) |
Jun 21, 2011 | 39.80 | 40.13 | 39.74 | 40.06 | 3,893,598 | +0.46(+1.16%) |
Jun 20, 2011 | 39.58 | 39.72 | 39.48 | 39.60 | 9,304,852 | +0.15(+0.38%) |
Jun 17, 2011 | 39.85 | 39.92 | 39.39 | 39.45 | 6,520,028 | -0.07(-0.18%) |
Jun 16, 2011 | 39.46 | 39.74 | 39.18 | 39.52 | 4,204,522 | +0.19(+0.48%) |
Jun 15, 2011 | 39.78 | 39.78 | 39.15 | 39.33 | 6,495,615 | -0.78(-1.94%) |
Jun 14, 2011 | 40.10 | 40.19 | 39.93 | 40.11 | 3,032,182 | +0.26(+0.65%) |
Jun 13, 2011 | 40.11 | 40.34 | 39.80 | 39.85 | 3,915,341 | -0.24(-0.60%) |
Jun 10, 2011 | 40.71 | 40.80 | 40.08 | 40.09 | 3,830,928 | -0.80(-1.96%) |
Jun 09, 2011 | 40.81 | 41.12 | 40.27 | 40.89 | 4,583,062 | +0.31(+0.76%) |
Jun 08, 2011 | 40.34 | 40.89 | 40.25 | 40.58 | 3,933,477 | +0.24(+0.59%) |
Jun 07, 2011 | 40.73 | 40.79 | 40.32 | 40.34 | 4,268,194 | -0.40(-0.98%) |
Jun 06, 2011 | 41.17 | 41.24 | 40.73 | 40.74 | 3,292,842 | -0.52(-1.26%) |
Jun 03, 2011 | 41.55 | 41.61 | 41.25 | 41.26 | 3,977,137 | -1.72(-4.00%) |
May 24, 2011 | 43.06 | 43.27 | 42.88 | 42.98 | 4,292,049 | -0.07(-0.16%) |
May 23, 2011 | 42.87 | 43.23 | 42.60 | 43.05 | 3,421,429 | -0.15(-0.35%) |
May 20, 2011 | 43.36 | 43.49 | 43.11 | 43.20 | 3,464,337 | -0.16(-0.37%) |
May 19, 2011 | 43.16 | 43.36 | 42.90 | 43.36 | 4,781,765 | +0.36(+0.84%) |
May 18, 2011 | 42.73 | 43.04 | 42.50 | 43.00 | 7,213,667 | +0.30(+0.70%) |
May 17, 2011 | 42.15 | 42.73 | 42.01 | 42.70 | 5,239,187 | +0.43(+1.02%) |
May 16, 2011 | 42.30 | 42.80 | 42.15 | 42.27 | 5,476,053 | -0.15(-0.35%) |
May 13, 2011 | 42.27 | 42.62 | 42.13 | 42.42 | 6,089,810 | +0.43(+1.02%) |
May 12, 2011 | 41.41 | 42.12 | 41.29 | 41.99 | 4,778,102 | +0.58(+1.40%) |
May 11, 2011 | 41.28 | 41.80 | 41.18 | 41.41 | 4,581,119 | +0.05(+0.12%) |
May 10, 2011 | 40.99 | 41.40 | 40.90 | 41.36 | 5,137,515 | +0.54(+1.32%) |
May 09, 2011 | 40.90 | 40.91 | 40.51 | 40.82 | 4,155,673 | -0.16(-0.39%) |
May 06, 2011 | 40.72 | 41.44 | 40.62 | 40.98 | 6,570,343 | +0.50(+1.24%) |
May 05, 2011 | 40.39 | 40.88 | 39.28 | 40.48 | 8,084,673 | +0.11(+0.27%) |
May 04, 2011 | 40.66 | 40.76 | 40.27 | 40.37 | 8,882,675 | -0.22(-0.54%) |
May 03, 2011 | 40.53 | 40.93 | 40.48 | 40.59 | 4,871,162 | -0.09(-0.22%) |