Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.45 | 44.75 | 44.42 | 44.73 | 2,440,517 | +0.04(+0.10%) |
Jul 28, 2011 | 44.67 | 44.80 | 44.62 | 44.69 | 1,403,786 | +0.07(+0.15%) |
Jul 27, 2011 | 44.96 | 44.99 | 44.62 | 44.62 | 2,357,137 | -0.35(-0.79%) |
Jul 26, 2011 | 44.92 | 45.02 | 44.87 | 44.97 | 1,160,490 | +0.09(+0.21%) |
Jul 25, 2011 | 44.98 | 45.07 | 44.87 | 44.88 | 2,138,423 | -0.24(-0.53%) |
Jul 22, 2011 | 45.00 | 45.13 | 44.97 | 45.12 | 1,363,552 | +0.06(+0.13%) |
Jul 21, 2011 | 44.93 | 45.09 | 44.88 | 45.06 | 1,905,770 | +0.22(+0.48%) |
Jul 20, 2011 | 44.91 | 44.91 | 44.81 | 44.85 | 1,788,001 | +0.04(+0.09%) |
Jul 19, 2011 | 44.60 | 44.82 | 44.57 | 44.81 | 1,819,796 | +0.20(+0.45%) |
Jul 18, 2011 | 44.58 | 44.71 | 44.47 | 44.60 | 4,281,400 | -0.08(-0.18%) |
Jul 15, 2011 | 44.79 | 44.79 | 44.65 | 44.68 | 1,401,912 | -0.01(-0.03%) |
Jul 14, 2011 | 44.64 | 44.95 | 44.61 | 44.70 | 1,675,583 | -0.02(-0.05%) |
Jul 13, 2011 | 44.51 | 44.74 | 44.48 | 44.72 | 2,150,986 | +0.34(+0.77%) |
Jul 12, 2011 | 44.47 | 44.54 | 44.37 | 44.38 | 2,864,191 | -0.12(-0.28%) |
Jul 11, 2011 | 44.71 | 44.77 | 44.49 | 44.50 | 4,003,789 | -0.44(-0.98%) |
Jul 08, 2011 | 44.79 | 44.96 | 44.78 | 44.94 | 3,604,838 | -0.12(-0.27%) |
Jul 07, 2011 | 44.99 | 45.07 | 44.86 | 45.07 | 5,418,415 | +0.18(+0.39%) |
Jul 06, 2011 | 44.70 | 44.89 | 44.67 | 44.89 | 3,194,326 | +0.02(+0.04%) |
Jul 05, 2011 | 44.74 | 44.87 | 44.66 | 44.87 | 3,568,414 | +0.06(+0.13%) |
Jul 01, 2011 | 44.90 | 44.93 | 44.63 | 44.81 | 3,561,801 | +0.24(+0.53%) |
Jun 30, 2011 | 44.28 | 44.72 | 44.28 | 44.57 | 5,150,477 | +0.30(+0.67%) |
Jun 29, 2011 | 43.98 | 44.30 | 43.91 | 44.28 | 3,590,350 | +0.43(+0.99%) |
Jun 28, 2011 | 43.79 | 43.84 | 43.75 | 43.84 | 3,026,454 | +0.18(+0.40%) |
Jun 27, 2011 | 43.70 | 43.74 | 43.62 | 43.67 | 2,330,301 | -0.01(-0.02%) |
Jun 24, 2011 | 43.96 | 43.96 | 43.61 | 43.68 | 2,901,320 | -0.21(-0.48%) |
Jun 23, 2011 | 43.57 | 43.93 | 43.36 | 43.89 | 6,145,007 | +0.23(+0.54%) |
Jun 22, 2011 | 43.89 | 43.95 | 43.65 | 43.65 | 3,415,512 | -0.32(-0.72%) |
Jun 21, 2011 | 43.75 | 43.98 | 43.72 | 43.97 | 4,531,140 | +0.29(+0.67%) |
Jun 20, 2011 | 43.67 | 43.72 | 43.59 | 43.68 | 3,186,501 | +0.30(+0.70%) |
Jun 17, 2011 | 43.39 | 43.53 | 43.10 | 43.37 | 7,143,773 | +0.47(+1.10%) |
Jun 16, 2011 | 43.65 | 43.79 | 42.78 | 42.90 | 14,645,625 | -0.78(-1.78%) |
Jun 15, 2011 | 43.73 | 43.86 | 43.63 | 43.68 | 2,702,766 | -0.19(-0.42%) |
Jun 14, 2011 | 43.92 | 43.94 | 43.84 | 43.86 | 2,566,646 | +0.27(+0.63%) |
Jun 13, 2011 | 43.81 | 43.93 | 43.59 | 43.59 | 4,128,337 | -0.17(-0.38%) |
Jun 10, 2011 | 44.07 | 44.11 | 43.66 | 43.75 | 7,929,363 | -0.29(-0.65%) |
Jun 09, 2011 | 44.04 | 44.15 | 43.99 | 44.04 | 3,033,018 | +0.03(+0.07%) |
Jun 08, 2011 | 44.21 | 44.22 | 44.00 | 44.01 | 3,364,848 | -0.21(-0.47%) |
Jun 07, 2011 | 44.37 | 44.39 | 44.20 | 44.22 | 2,040,292 | -0.03(-0.08%) |
Jun 06, 2011 | 44.39 | 44.43 | 44.21 | 44.26 | 3,400,654 | -0.11(-0.24%) |
Jun 03, 2011 | 44.40 | 44.46 | 44.34 | 44.36 | 2,337,471 | -0.25(-0.55%) |
May 24, 2011 | 44.79 | 44.81 | 44.60 | 44.61 | 1,665,457 | -0.07(-0.16%) |
May 23, 2011 | 44.76 | 44.80 | 44.67 | 44.68 | 2,483,214 | -0.21(-0.48%) |
May 20, 2011 | 44.93 | 44.93 | 44.83 | 44.90 | 1,110,686 | -0.03(-0.08%) |
May 19, 2011 | 44.96 | 44.96 | 44.88 | 44.93 | 1,475,398 | -0.02(-0.04%) |
May 18, 2011 | 44.87 | 44.95 | 44.84 | 44.95 | 1,675,746 | +0.05(+0.12%) |
May 17, 2011 | 44.81 | 44.92 | 44.69 | 44.90 | 3,450,342 | +0.08(+0.17%) |
May 16, 2011 | 44.76 | 44.86 | 44.76 | 44.82 | 1,113,782 | +0.09(+0.20%) |
May 13, 2011 | 44.93 | 44.93 | 44.73 | 44.73 | 2,171,138 | -0.18(-0.41%) |
May 12, 2011 | 44.86 | 44.92 | 44.76 | 44.92 | 2,328,571 | +0.04(+0.10%) |
May 11, 2011 | 44.97 | 44.99 | 44.81 | 44.87 | 1,226,753 | -0.07(-0.15%) |
May 10, 2011 | 44.79 | 44.94 | 44.79 | 44.94 | 1,491,374 | +0.10(+0.22%) |
May 09, 2011 | 44.82 | 44.88 | 44.78 | 44.84 | 1,278,849 | +0.06(+0.13%) |
May 06, 2011 | 44.69 | 44.85 | 44.69 | 44.79 | 1,996,879 | +0.23(+0.51%) |
May 05, 2011 | 44.74 | 44.74 | 44.53 | 44.56 | 2,587,905 | -0.18(-0.41%) |
May 04, 2011 | 44.82 | 44.82 | 44.69 | 44.74 | 1,977,322 | -0.01(-0.03%) |
May 03, 2011 | 44.84 | 44.84 | 44.68 | 44.76 | 2,015,182 | +0.01(+0.02%) |