Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.03 | 36.50 | 35.75 | 36.13 | 3,911,975 | -0.23(-0.64%) |
Jul 28, 2011 | 36.35 | 37.04 | 36.28 | 36.37 | 4,596,717 | +0.03(+0.09%) |
Jul 27, 2011 | 37.37 | 37.37 | 36.21 | 36.34 | 5,857,183 | -1.19(-3.16%) |
Jul 26, 2011 | 37.70 | 37.73 | 37.40 | 37.52 | 3,385,101 | -0.06(-0.17%) |
Jul 25, 2011 | 37.39 | 37.71 | 37.35 | 37.59 | 2,824,853 | -0.17(-0.45%) |
Jul 22, 2011 | 37.69 | 37.83 | 37.69 | 37.76 | 2,663,358 | -0.47(-1.23%) |
Jul 21, 2011 | 37.81 | 38.45 | 37.73 | 38.23 | 3,502,210 | +0.56(+1.48%) |
Jul 20, 2011 | 37.83 | 37.95 | 37.35 | 37.67 | 5,564,070 | +0.71(+1.92%) |
Jul 19, 2011 | 36.76 | 37.05 | 36.67 | 36.96 | 5,666,700 | +0.26(+0.70%) |
Jul 18, 2011 | 37.12 | 37.12 | 36.56 | 36.70 | 3,414,785 | -0.50(-1.35%) |
Jul 15, 2011 | 37.69 | 37.70 | 36.85 | 37.20 | 5,217,354 | -0.38(-1.01%) |
Jul 14, 2011 | 38.13 | 38.18 | 37.52 | 37.58 | 2,928,992 | -0.55(-1.44%) |
Jul 13, 2011 | 38.27 | 38.40 | 38.00 | 38.13 | 2,659,614 | -0.02(-0.04%) |
Jul 12, 2011 | 38.46 | 38.65 | 38.10 | 38.15 | 4,109,808 | -0.45(-1.17%) |
Jul 11, 2011 | 38.95 | 39.07 | 38.49 | 38.60 | 3,601,474 | -0.68(-1.73%) |
Jul 08, 2011 | 39.74 | 39.79 | 39.20 | 39.28 | 3,239,354 | -0.78(-1.94%) |
Jul 07, 2011 | 40.31 | 40.39 | 39.87 | 40.05 | 2,747,161 | -0.03(-0.08%) |
Jul 06, 2011 | 40.08 | 40.34 | 39.87 | 40.08 | 1,941,358 | -0.01(-0.02%) |
Jul 05, 2011 | 40.38 | 40.42 | 39.96 | 40.09 | 1,940,454 | -0.39(-0.96%) |
Jul 01, 2011 | 40.03 | 40.59 | 39.87 | 40.48 | 1,901,087 | +0.56(+1.40%) |
Jun 30, 2011 | 39.33 | 39.97 | 39.29 | 39.92 | 2,382,491 | +0.62(+1.59%) |
Jun 29, 2011 | 39.19 | 39.46 | 39.18 | 39.30 | 2,208,025 | +0.28(+0.72%) |
Jun 28, 2011 | 38.80 | 39.11 | 38.64 | 39.02 | 2,118,600 | +0.26(+0.66%) |
Jun 27, 2011 | 38.47 | 38.85 | 38.30 | 38.76 | 1,953,116 | +0.38(+0.98%) |
Jun 24, 2011 | 38.68 | 38.87 | 38.32 | 38.38 | 2,743,857 | -0.37(-0.95%) |
Jun 23, 2011 | 38.87 | 38.94 | 38.30 | 38.75 | 4,708,215 | -0.58(-1.49%) |
Jun 22, 2011 | 39.58 | 39.89 | 39.29 | 39.34 | 3,440,000 | -0.37(-0.93%) |
Jun 21, 2011 | 39.91 | 40.03 | 39.57 | 39.71 | 6,929,224 | +0.45(+1.14%) |
Jun 20, 2011 | 39.19 | 39.31 | 39.16 | 39.26 | 1,939,925 | +0.20(+0.51%) |
Jun 17, 2011 | 39.04 | 39.40 | 38.81 | 39.06 | 3,567,978 | +0.30(+0.76%) |
Jun 16, 2011 | 38.74 | 39.03 | 38.61 | 38.76 | 3,978,807 | +0.03(+0.08%) |
Jun 15, 2011 | 39.01 | 39.30 | 38.59 | 38.73 | 4,066,728 | -0.55(-1.41%) |
Jun 14, 2011 | 39.03 | 39.33 | 38.82 | 39.28 | 3,161,117 | +0.56(+1.45%) |
Jun 13, 2011 | 38.69 | 38.97 | 38.68 | 38.72 | 2,788,822 | +0.06(+0.15%) |
Jun 10, 2011 | 38.73 | 38.95 | 38.55 | 38.67 | 2,900,006 | -0.26(-0.68%) |
Jun 09, 2011 | 38.59 | 39.08 | 38.55 | 38.93 | 2,168,304 | +0.37(+0.96%) |
Jun 08, 2011 | 38.83 | 39.03 | 38.54 | 38.56 | 3,486,057 | -0.34(-0.89%) |
Jun 07, 2011 | 39.09 | 39.12 | 38.87 | 38.91 | 1,697,757 | -0.02(-0.06%) |
Jun 06, 2011 | 38.95 | 39.15 | 38.83 | 38.93 | 2,593,895 | -0.16(-0.41%) |
Jun 03, 2011 | 38.67 | 39.34 | 38.62 | 39.09 | 2,699,432 | -1.01(-2.52%) |
May 24, 2011 | 39.59 | 40.21 | 39.42 | 40.10 | 4,736,082 | +0.53(+1.34%) |
May 23, 2011 | 39.31 | 39.85 | 39.26 | 39.57 | 3,886,870 | -0.03(-0.08%) |
May 20, 2011 | 39.70 | 39.87 | 39.48 | 39.60 | 2,741,205 | -0.22(-0.56%) |
May 19, 2011 | 39.59 | 40.03 | 39.43 | 39.83 | 3,095,221 | +0.37(+0.93%) |
May 18, 2011 | 39.16 | 39.59 | 39.04 | 39.46 | 2,968,970 | +0.34(+0.86%) |
May 17, 2011 | 39.25 | 39.39 | 38.91 | 39.12 | 3,367,561 | -0.18(-0.45%) |
May 16, 2011 | 39.27 | 39.75 | 39.24 | 39.30 | 2,780,355 | -0.10(-0.24%) |
May 13, 2011 | 39.33 | 39.67 | 39.27 | 39.39 | 2,421,276 | -0.01(-0.02%) |
May 12, 2011 | 39.51 | 39.72 | 39.31 | 39.40 | 3,193,481 | -0.13(-0.32%) |
May 11, 2011 | 39.55 | 39.79 | 39.28 | 39.53 | 4,176,037 | +0.03(+0.08%) |
May 10, 2011 | 39.79 | 40.08 | 39.47 | 39.50 | 2,579,058 | -0.15(-0.38%) |
May 09, 2011 | 39.55 | 39.75 | 39.25 | 39.65 | 2,156,124 | +0.06(+0.14%) |
May 06, 2011 | 39.46 | 39.80 | 39.39 | 39.59 | 2,900,946 | +0.42(+1.06%) |
May 05, 2011 | 39.00 | 39.46 | 38.84 | 39.18 | 2,707,898 | +0.02(+0.06%) |
May 04, 2011 | 39.39 | 39.75 | 39.07 | 39.15 | 2,862,905 | -0.38(-0.97%) |
May 03, 2011 | 39.20 | 39.83 | 39.19 | 39.54 | 6,217,001 | +0.30(+0.78%) |