Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.50 | 41.04 | 40.33 | 40.67 | 41,232,880 | +0.10(+0.26%) |
Jul 28, 2011 | 40.60 | 40.98 | 40.53 | 40.57 | 25,320,314 | -0.10(-0.24%) |
Jul 27, 2011 | 41.41 | 41.42 | 40.59 | 40.66 | 42,734,768 | -1.01(-2.43%) |
Jul 26, 2011 | 41.65 | 41.82 | 41.46 | 41.68 | 20,865,140 | +0.25(+0.60%) |
Jul 25, 2011 | 41.43 | 41.61 | 41.34 | 41.43 | 22,490,572 | -0.26(-0.63%) |
Jul 22, 2011 | 41.67 | 41.74 | 41.64 | 41.69 | 17,112,586 | +0.04(+0.10%) |
Jul 21, 2011 | 41.20 | 41.71 | 41.13 | 41.65 | 39,050,748 | +0.87(+2.12%) |
Jul 20, 2011 | 40.66 | 40.84 | 40.45 | 40.78 | 22,486,544 | +0.48(+1.19%) |
Jul 19, 2011 | 40.05 | 40.40 | 40.05 | 40.30 | 30,000,198 | +0.60(+1.50%) |
Jul 18, 2011 | 39.79 | 39.91 | 39.38 | 39.71 | 34,124,060 | -0.60(-1.48%) |
Jul 15, 2011 | 40.37 | 40.52 | 40.10 | 40.30 | 29,114,394 | +0.14(+0.35%) |
Jul 14, 2011 | 40.73 | 40.82 | 40.08 | 40.17 | 35,300,344 | -0.35(-0.87%) |
Jul 13, 2011 | 40.37 | 40.93 | 40.28 | 40.52 | 32,239,452 | +0.60(+1.49%) |
Jul 12, 2011 | 39.95 | 40.38 | 39.87 | 39.92 | 25,185,076 | -0.27(-0.67%) |
Jul 11, 2011 | 40.53 | 40.64 | 40.12 | 40.19 | 36,287,720 | -1.25(-3.03%) |
Jul 08, 2011 | 41.51 | 41.67 | 41.22 | 41.45 | 24,844,838 | -0.52(-1.24%) |
Jul 07, 2011 | 41.85 | 42.06 | 41.79 | 41.97 | 22,644,994 | +0.36(+0.87%) |
Jul 06, 2011 | 41.52 | 41.67 | 41.32 | 41.61 | 18,737,384 | -0.26(-0.63%) |
Jul 05, 2011 | 41.94 | 42.06 | 41.76 | 41.87 | 25,403,766 | -0.25(-0.59%) |
Jul 01, 2011 | 41.60 | 42.16 | 41.48 | 42.12 | 24,674,690 | +0.46(+1.10%) |
Jun 30, 2011 | 41.27 | 41.79 | 41.20 | 41.66 | 44,462,064 | +0.60(+1.45%) |
Jun 29, 2011 | 40.80 | 41.10 | 40.57 | 41.07 | 41,440,532 | +0.71(+1.75%) |
Jun 28, 2011 | 40.05 | 40.40 | 40.01 | 40.36 | 30,221,982 | +0.48(+1.20%) |
Jun 27, 2011 | 39.53 | 39.98 | 39.44 | 39.88 | 24,422,562 | +0.33(+0.82%) |
Jun 24, 2011 | 39.96 | 39.97 | 39.49 | 39.56 | 26,967,984 | -0.38(-0.95%) |
Jun 23, 2011 | 39.53 | 39.96 | 39.28 | 39.94 | 32,649,852 | -0.35(-0.86%) |
Jun 22, 2011 | 40.47 | 40.71 | 40.26 | 40.28 | 30,278,696 | +0.23(+0.58%) |
Jun 21, 2011 | 39.58 | 40.07 | 39.54 | 40.05 | 26,017,058 | +0.85(+2.17%) |
Jun 20, 2011 | 39.17 | 39.26 | 39.11 | 39.20 | 24,367,984 | -0.05(-0.12%) |
Jun 17, 2011 | 39.40 | 39.45 | 39.15 | 39.25 | 33,613,632 | +0.38(+0.98%) |
Jun 16, 2011 | 38.82 | 39.08 | 38.53 | 38.87 | 31,883,378 | -0.13(-0.34%) |
Jun 15, 2011 | 39.53 | 39.68 | 38.91 | 39.00 | 39,873,520 | -1.32(-3.29%) |
Jun 14, 2011 | 40.19 | 40.44 | 40.16 | 40.33 | 24,496,390 | +0.70(+1.77%) |
Jun 13, 2011 | 39.71 | 39.86 | 39.40 | 39.62 | 39,076,052 | +0.06(+0.15%) |
Jun 10, 2011 | 40.14 | 40.16 | 39.44 | 39.56 | 35,818,944 | -0.94(-2.31%) |
Jun 09, 2011 | 40.22 | 40.60 | 40.12 | 40.50 | 22,405,556 | +0.41(+1.03%) |
Jun 08, 2011 | 40.30 | 40.44 | 40.03 | 40.08 | 27,649,078 | -0.52(-1.29%) |
Jun 07, 2011 | 40.75 | 40.91 | 40.59 | 40.61 | 35,693,404 | +0.37(+0.91%) |
Jun 06, 2011 | 40.67 | 40.70 | 40.21 | 40.24 | 24,421,486 | -0.53(-1.30%) |
Jun 03, 2011 | 40.33 | 41.00 | 40.32 | 40.77 | 31,948,992 | +1.01(+2.54%) |
May 24, 2011 | 39.86 | 39.99 | 39.64 | 39.76 | 25,870,822 | +0.23(+0.58%) |
May 23, 2011 | 39.53 | 39.70 | 39.35 | 39.53 | 30,672,796 | -0.94(-2.31%) |
May 20, 2011 | 40.77 | 40.81 | 40.31 | 40.47 | 27,733,458 | -0.58(-1.42%) |
May 19, 2011 | 40.93 | 41.09 | 40.69 | 41.05 | 16,292,212 | +0.23(+0.57%) |
May 18, 2011 | 40.52 | 40.93 | 40.43 | 40.81 | 19,202,892 | +0.25(+0.61%) |
May 17, 2011 | 40.26 | 40.59 | 40.08 | 40.57 | 27,347,192 | +0.09(+0.21%) |
May 16, 2011 | 40.45 | 40.92 | 40.35 | 40.48 | 28,906,954 | -0.07(-0.18%) |
May 13, 2011 | 41.11 | 41.14 | 40.33 | 40.55 | 31,221,184 | -0.64(-1.56%) |
May 12, 2011 | 40.93 | 41.39 | 40.68 | 41.19 | 33,085,210 | +0.13(+0.33%) |
May 11, 2011 | 41.68 | 41.73 | 40.90 | 41.06 | 49,592,708 | -0.84(-2.01%) |
May 10, 2011 | 41.65 | 41.92 | 41.56 | 41.90 | 23,478,824 | +0.39(+0.95%) |
May 09, 2011 | 41.23 | 41.54 | 41.05 | 41.51 | 25,749,642 | +0.29(+0.71%) |
May 06, 2011 | 41.77 | 41.92 | 40.99 | 41.21 | 36,654,960 | +0.02(+0.05%) |
May 05, 2011 | 41.56 | 41.67 | 41.03 | 41.19 | 38,190,536 | -0.83(-1.97%) |
May 04, 2011 | 42.44 | 42.45 | 41.88 | 42.02 | 27,751,226 | -0.36(-0.85%) |
May 03, 2011 | 42.59 | 42.70 | 42.19 | 42.39 | 21,259,900 | -0.35(-0.81%) |