Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.26 | 42.70 | 42.10 | 42.17 | 2,385,063 | -0.31(-0.72%) |
Jul 28, 2011 | 42.75 | 43.00 | 42.44 | 42.48 | 2,877,654 | -0.44(-1.03%) |
Jul 27, 2011 | 43.52 | 43.69 | 42.84 | 42.92 | 2,513,418 | -0.78(-1.80%) |
Jul 26, 2011 | 43.55 | 44.42 | 43.27 | 43.70 | 3,337,577 | +0.13(+0.29%) |
Jul 25, 2011 | 43.73 | 44.01 | 43.55 | 43.58 | 1,691,596 | -0.46(-1.04%) |
Jul 22, 2011 | 44.14 | 44.17 | 43.96 | 44.03 | 2,953,551 | +1.07(+2.49%) |
Jul 21, 2011 | 42.46 | 43.02 | 42.44 | 42.96 | 1,243,663 | +0.67(+1.59%) |
Jul 20, 2011 | 42.59 | 42.59 | 42.21 | 42.29 | 961,682 | -0.27(-0.63%) |
Jul 19, 2011 | 42.20 | 42.58 | 42.06 | 42.56 | 1,071,360 | +0.44(+1.05%) |
Jul 18, 2011 | 42.46 | 42.48 | 41.86 | 42.12 | 999,258 | -0.32(-0.76%) |
Jul 15, 2011 | 42.60 | 42.69 | 42.25 | 42.44 | 1,313,379 | -0.16(-0.39%) |
Jul 14, 2011 | 42.99 | 43.05 | 42.53 | 42.60 | 1,333,436 | -0.30(-0.70%) |
Jul 13, 2011 | 42.84 | 43.07 | 42.68 | 42.90 | 1,201,119 | +0.22(+0.53%) |
Jul 12, 2011 | 42.49 | 42.88 | 42.23 | 42.68 | 1,535,933 | +0.08(+0.19%) |
Jul 11, 2011 | 42.79 | 42.99 | 42.53 | 42.60 | 2,191,100 | -0.58(-1.33%) |
Jul 08, 2011 | 43.19 | 43.31 | 42.99 | 43.17 | 1,207,937 | -0.24(-0.55%) |
Jul 07, 2011 | 43.36 | 43.46 | 43.15 | 43.41 | 1,045,542 | +0.27(+0.62%) |
Jul 06, 2011 | 42.95 | 43.16 | 42.73 | 43.14 | 1,186,996 | +0.24(+0.56%) |
Jul 05, 2011 | 42.81 | 42.96 | 42.72 | 42.90 | 1,044,050 | +0.01(+0.02%) |
Jul 01, 2011 | 42.60 | 42.93 | 42.38 | 42.90 | 1,049,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.69 | 42.78 | 42.45 | 42.48 | 1,244,490 | -0.11(-0.26%) |
Jun 29, 2011 | 42.35 | 42.75 | 42.22 | 42.59 | 1,252,472 | +0.36(+0.85%) |
Jun 28, 2011 | 42.12 | 42.26 | 42.01 | 42.23 | 1,147,861 | +0.23(+0.55%) |
Jun 27, 2011 | 41.83 | 42.26 | 41.82 | 42.00 | 1,480,995 | +0.20(+0.48%) |
Jun 24, 2011 | 41.72 | 41.86 | 41.58 | 41.80 | 1,604,911 | +0.16(+0.39%) |
Jun 23, 2011 | 41.57 | 41.71 | 41.15 | 41.63 | 1,556,002 | -0.17(-0.41%) |
Jun 22, 2011 | 41.89 | 42.03 | 41.77 | 41.80 | 1,303,896 | -0.21(-0.50%) |
Jun 21, 2011 | 42.11 | 42.14 | 41.86 | 42.01 | 1,357,241 | +0.01(+0.02%) |
Jun 20, 2011 | 41.92 | 42.04 | 41.90 | 42.01 | 962,592 | +0.42(+1.01%) |
Jun 17, 2011 | 41.83 | 42.01 | 41.50 | 41.59 | 1,648,069 | -0.16(-0.39%) |
Jun 16, 2011 | 40.98 | 41.78 | 40.89 | 41.75 | 2,068,615 | +0.87(+2.12%) |
Jun 15, 2011 | 41.13 | 41.20 | 40.64 | 40.89 | 1,464,098 | -0.30(-0.73%) |
Jun 14, 2011 | 41.03 | 41.38 | 40.89 | 41.18 | 1,387,160 | +0.31(+0.77%) |
Jun 13, 2011 | 40.29 | 40.95 | 40.20 | 40.87 | 1,570,642 | +0.58(+1.45%) |
Jun 10, 2011 | 40.69 | 40.75 | 40.27 | 40.29 | 1,628,066 | -0.43(-1.06%) |
Jun 09, 2011 | 40.77 | 40.91 | 40.45 | 40.72 | 1,099,831 | -0.08(-0.20%) |
Jun 08, 2011 | 40.59 | 40.89 | 40.36 | 40.80 | 1,201,534 | +0.34(+0.83%) |
Jun 07, 2011 | 40.42 | 40.74 | 40.42 | 40.47 | 1,209,729 | -0.01(-0.04%) |
Jun 06, 2011 | 40.73 | 40.80 | 40.47 | 40.48 | 1,288,094 | -0.25(-0.61%) |
Jun 03, 2011 | 40.58 | 40.98 | 40.47 | 40.73 | 1,743,489 | -0.25(-0.62%) |
May 24, 2011 | 41.18 | 41.36 | 40.98 | 40.98 | 1,250,412 | -0.22(-0.53%) |
May 23, 2011 | 41.33 | 41.51 | 41.11 | 41.20 | 1,362,215 | -0.49(-1.17%) |
May 20, 2011 | 40.88 | 41.73 | 40.88 | 41.69 | 1,910,397 | +0.78(+1.91%) |
May 19, 2011 | 41.33 | 41.44 | 40.84 | 40.91 | 2,679,025 | -0.29(-0.70%) |
May 18, 2011 | 41.90 | 41.94 | 40.72 | 41.20 | 5,673,243 | -1.19(-2.80%) |
May 17, 2011 | 42.19 | 42.51 | 42.15 | 42.39 | 959,234 | +0.01(+0.03%) |
May 16, 2011 | 42.46 | 42.55 | 42.26 | 42.37 | 1,043,845 | -0.21(-0.49%) |
May 13, 2011 | 42.62 | 43.03 | 42.54 | 42.58 | 1,276,019 | -0.17(-0.40%) |
May 12, 2011 | 42.05 | 42.87 | 41.92 | 42.75 | 1,675,146 | +1.00(+2.38%) |
May 11, 2011 | 42.08 | 42.23 | 41.67 | 41.76 | 827,452 | -0.30(-0.72%) |
May 10, 2011 | 41.62 | 42.16 | 41.57 | 42.06 | 1,553,878 | +0.59(+1.41%) |
May 09, 2011 | 41.72 | 41.82 | 41.41 | 41.47 | 1,370,428 | -0.16(-0.37%) |
May 06, 2011 | 42.02 | 42.31 | 41.38 | 41.63 | 2,105,928 | -0.16(-0.37%) |
May 05, 2011 | 41.96 | 42.16 | 41.68 | 41.79 | 1,879,138 | -0.33(-0.78%) |
May 04, 2011 | 42.39 | 42.84 | 42.06 | 42.11 | 1,807,212 | -0.36(-0.84%) |
May 03, 2011 | 42.55 | 42.66 | 42.22 | 42.47 | 1,542,031 | -0.30(-0.69%) |