Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,615 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,596 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,757 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.48 | 40.57 | 1,197,812 | -1.23(-2.94%) |
Jul 25, 2011 | 41.55 | 42.33 | 41.50 | 41.80 | 733,751 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,799 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,311 | +0.26(+0.61%) |
Jul 20, 2011 | 41.78 | 42.34 | 41.34 | 41.70 | 828,977 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,313 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,467 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,320 | +0.51(+1.22%) |
Jul 14, 2011 | 42.39 | 42.62 | 41.84 | 42.18 | 1,779,077 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,576 | +0.23(+0.54%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,578 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,907 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,982 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 798,015 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.92 | 41.87 | 42.66 | 792,983 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,915 | -0.16(-0.38%) |
Jul 01, 2011 | 41.78 | 42.42 | 41.48 | 42.21 | 891,330 | +0.57(+1.38%) |
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.63 | 718,054 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,280 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,593 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,993 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,482 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,406 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,343 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.56 | 1,167,470 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,762 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,170 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.64 | 1,674,512 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.96 | 1,099,700 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.07 | 774,477 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,491 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.04 | 988,802 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,585 | +0.04(+0.12%) |
Jun 08, 2011 | 38.19 | 38.33 | 37.73 | 38.13 | 736,303 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,457 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,229 | -0.57(-1.48%) |
Jun 03, 2011 | 38.91 | 39.16 | 38.27 | 38.76 | 1,148,175 | -1.35(-3.37%) |
May 24, 2011 | 40.21 | 40.41 | 39.84 | 40.11 | 704,624 | +0.09(+0.22%) |
May 23, 2011 | 40.22 | 40.27 | 39.71 | 40.03 | 391,416 | -0.68(-1.67%) |
May 20, 2011 | 40.87 | 41.00 | 40.41 | 40.71 | 589,553 | -0.34(-0.82%) |
May 19, 2011 | 41.09 | 41.64 | 40.78 | 41.04 | 645,396 | -0.03(-0.06%) |
May 18, 2011 | 40.06 | 41.18 | 39.90 | 41.07 | 794,799 | +0.95(+2.36%) |
May 17, 2011 | 40.03 | 40.26 | 39.60 | 40.12 | 810,105 | -0.04(-0.11%) |
May 16, 2011 | 40.27 | 40.77 | 40.06 | 40.17 | 920,949 | -0.30(-0.74%) |
May 13, 2011 | 40.70 | 40.92 | 40.08 | 40.47 | 546,973 | -0.34(-0.82%) |
May 12, 2011 | 40.84 | 41.10 | 40.25 | 40.80 | 970,769 | -0.13(-0.32%) |
May 11, 2011 | 41.46 | 41.66 | 40.91 | 40.94 | 957,004 | -0.21(-0.52%) |
May 10, 2011 | 41.15 | 41.49 | 41.01 | 41.15 | 510,680 | +0.26(+0.63%) |
May 09, 2011 | 41.17 | 41.32 | 40.82 | 40.89 | 1,177,465 | -0.40(-0.96%) |
May 06, 2011 | 41.39 | 41.82 | 41.03 | 41.29 | 820,863 | -0.31(-0.74%) |
May 05, 2011 | 40.87 | 42.19 | 40.87 | 41.60 | 870,458 | +0.58(+1.42%) |
May 04, 2011 | 41.24 | 41.55 | 40.96 | 41.02 | 804,238 | -0.32(-0.77%) |
May 03, 2011 | 41.44 | 41.68 | 40.70 | 41.33 | 907,342 | -0.26(-0.61%) |