Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.49 | 41.03 | 40.32 | 40.66 | 41,243,828 | +0.10(+0.26%) |
Jul 28, 2011 | 40.59 | 40.97 | 40.51 | 40.56 | 25,327,038 | -0.10(-0.24%) |
Jul 27, 2011 | 41.39 | 41.41 | 40.58 | 40.65 | 42,746,112 | -1.01(-2.43%) |
Jul 26, 2011 | 41.64 | 41.81 | 41.45 | 41.66 | 20,870,680 | +0.25(+0.60%) |
Jul 25, 2011 | 41.41 | 41.60 | 41.32 | 41.41 | 22,496,542 | -0.26(-0.63%) |
Jul 22, 2011 | 41.66 | 41.73 | 41.63 | 41.68 | 17,117,130 | +0.04(+0.10%) |
Jul 21, 2011 | 41.19 | 41.70 | 41.12 | 41.64 | 39,061,116 | +0.87(+2.12%) |
Jul 20, 2011 | 40.65 | 40.83 | 40.44 | 40.77 | 22,492,514 | +0.48(+1.19%) |
Jul 19, 2011 | 40.04 | 40.39 | 40.04 | 40.29 | 30,008,162 | +0.60(+1.50%) |
Jul 18, 2011 | 39.78 | 39.90 | 39.37 | 39.70 | 34,133,124 | -0.60(-1.48%) |
Jul 15, 2011 | 40.36 | 40.51 | 40.09 | 40.29 | 29,122,124 | +0.14(+0.34%) |
Jul 14, 2011 | 40.72 | 40.81 | 40.06 | 40.15 | 35,309,716 | -0.35(-0.87%) |
Jul 13, 2011 | 40.36 | 40.92 | 40.27 | 40.51 | 32,248,012 | +0.60(+1.49%) |
Jul 12, 2011 | 39.94 | 40.37 | 39.86 | 39.91 | 25,191,762 | -0.27(-0.67%) |
Jul 11, 2011 | 40.52 | 40.63 | 40.11 | 40.18 | 36,297,356 | -1.25(-3.03%) |
Jul 08, 2011 | 41.50 | 41.66 | 41.21 | 41.44 | 24,851,434 | -0.52(-1.24%) |
Jul 07, 2011 | 41.84 | 42.05 | 41.77 | 41.96 | 22,651,006 | +0.36(+0.87%) |
Jul 06, 2011 | 41.50 | 41.66 | 41.30 | 41.59 | 18,742,358 | -0.26(-0.63%) |
Jul 05, 2011 | 41.93 | 42.05 | 41.74 | 41.86 | 25,410,510 | -0.25(-0.59%) |
Jul 01, 2011 | 41.59 | 42.15 | 41.47 | 42.11 | 24,681,242 | +0.46(+1.10%) |
Jun 30, 2011 | 41.26 | 41.78 | 41.19 | 41.65 | 44,473,872 | +0.60(+1.45%) |
Jun 29, 2011 | 40.79 | 41.09 | 40.56 | 41.05 | 41,451,536 | +0.71(+1.75%) |
Jun 28, 2011 | 40.04 | 40.39 | 40.00 | 40.35 | 30,230,006 | +0.48(+1.20%) |
Jun 27, 2011 | 39.52 | 39.97 | 39.43 | 39.87 | 24,429,046 | +0.33(+0.82%) |
Jun 24, 2011 | 39.95 | 39.96 | 39.48 | 39.55 | 26,975,144 | -0.38(-0.95%) |
Jun 23, 2011 | 39.52 | 39.95 | 39.27 | 39.93 | 32,658,520 | -0.35(-0.86%) |
Jun 22, 2011 | 40.46 | 40.70 | 40.25 | 40.27 | 30,286,736 | +0.23(+0.58%) |
Jun 21, 2011 | 39.57 | 40.06 | 39.53 | 40.04 | 26,023,966 | +0.85(+2.17%) |
Jun 20, 2011 | 39.16 | 39.25 | 39.10 | 39.19 | 24,374,454 | -0.05(-0.12%) |
Jun 17, 2011 | 39.38 | 39.44 | 39.14 | 39.24 | 33,622,560 | +0.38(+0.98%) |
Jun 16, 2011 | 38.81 | 39.07 | 38.52 | 38.86 | 31,891,844 | -0.13(-0.34%) |
Jun 15, 2011 | 39.52 | 39.67 | 38.90 | 38.99 | 39,884,108 | -1.32(-3.29%) |
Jun 14, 2011 | 40.18 | 40.43 | 40.15 | 40.31 | 24,502,894 | +0.70(+1.77%) |
Jun 13, 2011 | 39.70 | 39.85 | 39.39 | 39.61 | 39,086,428 | +0.06(+0.15%) |
Jun 10, 2011 | 40.13 | 40.15 | 39.43 | 39.55 | 35,828,456 | -0.94(-2.31%) |
Jun 09, 2011 | 40.21 | 40.59 | 40.11 | 40.49 | 22,411,506 | +0.41(+1.03%) |
Jun 08, 2011 | 40.29 | 40.43 | 40.02 | 40.07 | 27,656,420 | -0.52(-1.29%) |
Jun 07, 2011 | 40.74 | 40.90 | 40.58 | 40.60 | 35,702,884 | +0.37(+0.91%) |
Jun 06, 2011 | 40.66 | 40.69 | 40.20 | 40.23 | 24,427,970 | -0.53(-1.30%) |
Jun 03, 2011 | 40.32 | 40.99 | 40.31 | 40.76 | 31,957,474 | +1.01(+2.54%) |
May 24, 2011 | 39.85 | 39.98 | 39.63 | 39.75 | 25,877,692 | +0.23(+0.58%) |
May 23, 2011 | 39.52 | 39.69 | 39.34 | 39.52 | 30,680,942 | -0.94(-2.31%) |
May 20, 2011 | 40.76 | 40.80 | 40.30 | 40.45 | 27,740,822 | -0.58(-1.42%) |
May 19, 2011 | 40.92 | 41.08 | 40.68 | 41.04 | 16,296,539 | +0.23(+0.57%) |
May 18, 2011 | 40.51 | 40.92 | 40.41 | 40.80 | 19,207,990 | +0.25(+0.61%) |
May 17, 2011 | 40.25 | 40.58 | 40.07 | 40.56 | 27,354,454 | +0.09(+0.21%) |
May 16, 2011 | 40.43 | 40.91 | 40.34 | 40.47 | 28,914,630 | -0.07(-0.18%) |
May 13, 2011 | 41.10 | 41.13 | 40.32 | 40.54 | 31,229,476 | -0.64(-1.56%) |
May 12, 2011 | 40.92 | 41.38 | 40.67 | 41.18 | 33,093,996 | +0.13(+0.33%) |
May 11, 2011 | 41.67 | 41.72 | 40.89 | 41.05 | 49,605,876 | -0.84(-2.01%) |
May 10, 2011 | 41.64 | 41.91 | 41.55 | 41.89 | 23,485,058 | +0.39(+0.95%) |
May 09, 2011 | 41.22 | 41.53 | 41.04 | 41.50 | 25,756,480 | +0.29(+0.71%) |
May 06, 2011 | 41.76 | 41.91 | 40.98 | 41.20 | 36,664,692 | +0.02(+0.05%) |
May 05, 2011 | 41.55 | 41.66 | 41.02 | 41.18 | 38,200,676 | -0.83(-1.97%) |
May 04, 2011 | 42.43 | 42.43 | 41.87 | 42.01 | 27,758,594 | -0.36(-0.85%) |
May 03, 2011 | 42.58 | 42.69 | 42.18 | 42.37 | 21,265,546 | -0.35(-0.81%) |