Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.09 | 36.86 | 35.77 | 36.25 | 7,272,728 | -0.30(-0.81%) |
Jul 28, 2011 | 36.04 | 37.45 | 35.78 | 36.54 | 12,020,805 | +0.48(+1.33%) |
Jul 27, 2011 | 37.85 | 37.94 | 35.98 | 36.06 | 12,590,404 | -2.21(-5.78%) |
Jul 26, 2011 | 37.96 | 38.53 | 37.62 | 38.27 | 6,303,895 | +0.29(+0.76%) |
Jul 25, 2011 | 38.58 | 38.93 | 37.95 | 37.99 | 5,334,879 | -0.98(-2.51%) |
Jul 22, 2011 | 39.02 | 39.30 | 38.04 | 38.96 | 6,518,026 | +1.01(+2.67%) |
Jul 21, 2011 | 38.25 | 38.58 | 37.34 | 37.95 | 6,055,956 | -0.23(-0.60%) |
Jul 20, 2011 | 39.73 | 39.73 | 38.14 | 38.18 | 6,505,136 | -1.33(-3.38%) |
Jul 19, 2011 | 38.63 | 39.66 | 38.56 | 39.51 | 5,813,244 | +1.24(+3.23%) |
Jul 18, 2011 | 38.36 | 38.79 | 37.79 | 38.27 | 6,475,804 | -0.37(-0.95%) |
Jul 15, 2011 | 38.06 | 38.73 | 38.02 | 38.64 | 7,060,925 | +0.79(+2.08%) |
Jul 14, 2011 | 39.27 | 39.43 | 37.77 | 37.86 | 11,090,944 | -1.22(-3.12%) |
Jul 13, 2011 | 40.04 | 40.24 | 39.02 | 39.08 | 6,656,595 | -0.56(-1.42%) |
Jul 12, 2011 | 40.02 | 40.20 | 39.50 | 39.64 | 6,945,054 | -0.45(-1.12%) |
Jul 11, 2011 | 40.46 | 41.14 | 39.78 | 40.09 | 6,815,798 | -0.70(-1.72%) |
Jul 08, 2011 | 40.65 | 40.94 | 40.12 | 40.79 | 6,758,936 | -0.32(-0.78%) |
Jul 07, 2011 | 41.15 | 41.33 | 40.43 | 41.11 | 5,393,452 | +0.31(+0.77%) |
Jul 06, 2011 | 40.99 | 41.38 | 40.51 | 40.80 | 5,443,394 | -0.34(-0.83%) |
Jul 05, 2011 | 41.29 | 41.43 | 40.78 | 41.14 | 6,227,849 | -0.29(-0.70%) |
Jul 01, 2011 | 40.81 | 41.62 | 40.48 | 41.43 | 11,428,985 | +1.17(+2.92%) |
Jun 30, 2011 | 38.41 | 40.65 | 38.17 | 40.26 | 18,628,264 | +2.15(+5.64%) |
Jun 29, 2011 | 38.75 | 38.92 | 37.86 | 38.11 | 9,211,381 | -0.58(-1.50%) |
Jun 28, 2011 | 38.55 | 39.08 | 38.47 | 38.69 | 5,906,736 | +0.23(+0.60%) |
Jun 27, 2011 | 37.66 | 38.62 | 37.41 | 38.46 | 7,043,431 | +0.92(+2.44%) |
Jun 24, 2011 | 38.79 | 38.95 | 37.49 | 37.54 | 13,405,253 | -1.56(-3.98%) |
Jun 23, 2011 | 38.10 | 39.14 | 37.88 | 39.10 | 7,514,332 | +0.42(+1.08%) |
Jun 22, 2011 | 38.53 | 39.28 | 38.16 | 38.68 | 5,687,663 | -0.15(-0.39%) |
Jun 21, 2011 | 37.97 | 39.02 | 37.63 | 38.83 | 5,996,469 | +0.92(+2.42%) |
Jun 20, 2011 | 37.76 | 38.08 | 37.44 | 37.91 | 4,707,523 | +0.27(+0.72%) |
Jun 17, 2011 | 38.48 | 38.76 | 37.56 | 37.64 | 7,827,590 | -0.23(-0.60%) |
Jun 16, 2011 | 38.53 | 39.06 | 37.38 | 37.87 | 7,251,828 | -0.69(-1.78%) |
Jun 15, 2011 | 38.40 | 39.55 | 37.89 | 38.56 | 11,908,996 | +0.52(+1.36%) |
Jun 14, 2011 | 37.58 | 38.24 | 37.52 | 38.04 | 5,366,939 | +0.79(+2.11%) |
Jun 13, 2011 | 37.36 | 37.47 | 36.85 | 37.25 | 4,917,303 | -0.13(-0.35%) |
Jun 10, 2011 | 37.93 | 38.34 | 37.34 | 37.38 | 6,048,506 | -0.91(-2.37%) |
Jun 09, 2011 | 38.20 | 38.40 | 37.86 | 38.29 | 4,704,966 | +0.17(+0.44%) |
Jun 08, 2011 | 38.48 | 38.73 | 37.79 | 38.12 | 5,562,588 | -0.51(-1.32%) |
Jun 07, 2011 | 38.66 | 39.40 | 38.56 | 38.63 | 8,563,588 | +0.20(+0.52%) |
Jun 06, 2011 | 39.14 | 39.43 | 38.24 | 38.44 | 9,427,161 | -1.18(-2.98%) |
Jun 03, 2011 | 40.11 | 40.42 | 39.54 | 39.62 | 5,164,083 | +0.36(+0.91%) |
May 24, 2011 | 40.25 | 40.33 | 39.19 | 39.26 | 8,634,498 | -1.03(-2.56%) |
May 23, 2011 | 40.27 | 40.50 | 40.04 | 40.29 | 3,771,861 | -0.67(-1.64%) |
May 20, 2011 | 41.47 | 41.55 | 40.89 | 40.96 | 6,042,869 | -0.57(-1.38%) |
May 19, 2011 | 41.10 | 41.55 | 40.76 | 41.53 | 4,694,305 | +0.64(+1.57%) |
May 18, 2011 | 39.95 | 41.21 | 39.68 | 40.89 | 3,883,177 | +1.01(+2.54%) |
May 17, 2011 | 40.31 | 40.65 | 39.63 | 39.88 | 5,858,269 | -0.63(-1.54%) |
May 16, 2011 | 40.94 | 41.25 | 40.42 | 40.50 | 3,981,153 | -0.68(-1.65%) |
May 13, 2011 | 41.75 | 41.75 | 40.94 | 41.18 | 4,170,121 | +0.00(+0.00%) |
May 12, 2011 | 41.03 | 41.94 | 40.94 | 41.18 | 6,190,940 | +0.02(+0.04%) |
May 11, 2011 | 41.95 | 42.09 | 40.80 | 41.17 | 6,786,958 | -0.18(-0.44%) |
May 10, 2011 | 40.81 | 41.47 | 40.61 | 41.35 | 5,476,562 | +0.79(+1.96%) |
May 09, 2011 | 40.68 | 40.91 | 40.28 | 40.56 | 4,338,695 | -0.10(-0.24%) |
May 06, 2011 | 39.64 | 40.91 | 39.56 | 40.65 | 7,207,975 | +1.37(+3.50%) |
May 05, 2011 | 39.19 | 40.17 | 39.14 | 39.28 | 4,065,289 | -0.29(-0.73%) |
May 04, 2011 | 39.59 | 39.82 | 38.92 | 39.57 | 5,636,818 | -0.13(-0.33%) |
May 03, 2011 | 39.50 | 39.88 | 39.35 | 39.70 | 4,661,607 | +0.27(+0.68%) |