Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.12 | 43.85 | 42.83 | 43.27 | 4,282,169 | -0.06(-0.14%) |
Jul 28, 2011 | 43.44 | 43.86 | 43.33 | 43.33 | 3,726,157 | -0.07(-0.16%) |
Jul 27, 2011 | 44.14 | 44.27 | 43.35 | 43.40 | 5,527,221 | -0.63(-1.43%) |
Jul 26, 2011 | 45.13 | 45.15 | 43.97 | 44.03 | 5,230,265 | -0.95(-2.12%) |
Jul 25, 2011 | 45.45 | 45.95 | 44.99 | 44.99 | 4,692,917 | -0.93(-2.02%) |
Jul 22, 2011 | 45.97 | 46.04 | 45.50 | 45.91 | 13,573,375 | -0.13(-0.28%) |
Jul 21, 2011 | 44.50 | 46.05 | 44.23 | 46.04 | 13,959,797 | +1.64(+3.68%) |
Jul 20, 2011 | 46.03 | 46.30 | 43.29 | 44.41 | 26,790,160 | -3.53(-7.37%) |
Jul 19, 2011 | 47.82 | 48.00 | 47.69 | 47.94 | 1,416,227 | +0.33(+0.69%) |
Jul 18, 2011 | 48.11 | 48.24 | 47.43 | 47.61 | 1,576,840 | -0.61(-1.27%) |
Jul 15, 2011 | 48.08 | 48.25 | 47.75 | 48.22 | 1,547,291 | +0.21(+0.43%) |
Jul 14, 2011 | 48.50 | 48.60 | 47.88 | 48.01 | 1,641,414 | -0.52(-1.07%) |
Jul 13, 2011 | 48.57 | 48.99 | 48.40 | 48.53 | 1,084,089 | +0.24(+0.50%) |
Jul 12, 2011 | 48.40 | 48.64 | 48.14 | 48.29 | 1,713,871 | -0.17(-0.36%) |
Jul 11, 2011 | 48.48 | 48.75 | 48.28 | 48.46 | 1,227,256 | -0.43(-0.88%) |
Jul 08, 2011 | 48.52 | 48.96 | 48.40 | 48.90 | 1,121,775 | -0.12(-0.25%) |
Jul 07, 2011 | 49.30 | 49.49 | 48.90 | 49.02 | 1,655,776 | +0.02(+0.04%) |
Jul 06, 2011 | 48.85 | 49.19 | 48.78 | 49.00 | 1,769,410 | +0.20(+0.41%) |
Jul 05, 2011 | 49.13 | 49.31 | 48.65 | 48.80 | 1,743,674 | -0.32(-0.65%) |
Jul 01, 2011 | 48.84 | 49.17 | 48.59 | 49.12 | 1,156,948 | +0.33(+0.67%) |
Jun 30, 2011 | 48.02 | 48.85 | 47.86 | 48.79 | 1,895,458 | +0.92(+1.92%) |
Jun 29, 2011 | 47.75 | 48.01 | 47.47 | 47.88 | 1,050,350 | +0.23(+0.47%) |
Jun 28, 2011 | 47.36 | 47.66 | 47.27 | 47.65 | 1,053,182 | +0.44(+0.93%) |
Jun 27, 2011 | 46.98 | 47.39 | 46.52 | 47.21 | 1,031,206 | +0.11(+0.24%) |
Jun 24, 2011 | 47.17 | 47.29 | 46.98 | 47.10 | 1,152,382 | -0.09(-0.18%) |
Jun 23, 2011 | 46.69 | 47.18 | 46.21 | 47.18 | 1,936,041 | +0.01(+0.02%) |
Jun 22, 2011 | 47.24 | 47.56 | 47.14 | 47.17 | 1,072,079 | -0.31(-0.66%) |
Jun 21, 2011 | 47.12 | 47.55 | 47.05 | 47.49 | 1,319,629 | +0.56(+1.20%) |
Jun 20, 2011 | 46.82 | 47.02 | 46.79 | 46.92 | 2,031,119 | +0.23(+0.50%) |
Jun 17, 2011 | 47.32 | 47.41 | 46.59 | 46.69 | 2,688,220 | -0.32(-0.67%) |
Jun 16, 2011 | 47.47 | 47.47 | 46.42 | 47.01 | 2,761,443 | -0.35(-0.75%) |
Jun 15, 2011 | 47.31 | 47.60 | 47.08 | 47.36 | 2,097,251 | -0.21(-0.44%) |
Jun 14, 2011 | 46.95 | 47.90 | 46.94 | 47.57 | 2,466,782 | +0.95(+2.04%) |
Jun 13, 2011 | 46.44 | 46.82 | 46.33 | 46.62 | 1,559,935 | +0.21(+0.45%) |
Jun 10, 2011 | 46.77 | 46.98 | 46.33 | 46.41 | 2,349,944 | -0.51(-1.08%) |
Jun 09, 2011 | 46.35 | 47.28 | 46.32 | 46.92 | 2,229,895 | +0.70(+1.51%) |
Jun 08, 2011 | 46.58 | 46.58 | 46.19 | 46.22 | 2,165,605 | -0.45(-0.96%) |
Jun 07, 2011 | 46.67 | 46.77 | 46.48 | 46.67 | 2,117,707 | +0.19(+0.41%) |
Jun 06, 2011 | 46.55 | 46.93 | 46.32 | 46.48 | 1,738,375 | -0.19(-0.41%) |
Jun 03, 2011 | 46.45 | 46.84 | 46.32 | 46.67 | 2,223,547 | +1.22(+2.68%) |
May 24, 2011 | 45.51 | 45.95 | 45.36 | 45.45 | 1,480,400 | +0.02(+0.04%) |
May 23, 2011 | 44.90 | 45.54 | 44.75 | 45.44 | 1,715,287 | +0.25(+0.55%) |
May 20, 2011 | 45.44 | 45.45 | 44.78 | 45.19 | 1,261,520 | -0.26(-0.57%) |
May 19, 2011 | 45.60 | 45.93 | 45.31 | 45.44 | 2,477,160 | -0.16(-0.34%) |
May 18, 2011 | 44.49 | 45.67 | 44.24 | 45.60 | 1,729,095 | +1.29(+2.92%) |
May 17, 2011 | 44.84 | 44.90 | 44.20 | 44.31 | 1,749,652 | -0.70(-1.55%) |
May 16, 2011 | 44.82 | 45.46 | 44.59 | 45.00 | 1,061,964 | +0.09(+0.19%) |
May 13, 2011 | 45.38 | 45.69 | 44.73 | 44.92 | 1,111,902 | -0.53(-1.18%) |
May 12, 2011 | 44.86 | 45.52 | 44.50 | 45.45 | 1,884,016 | +0.53(+1.19%) |
May 11, 2011 | 45.37 | 45.44 | 44.63 | 44.92 | 903,917 | -0.57(-1.25%) |
May 10, 2011 | 45.47 | 45.62 | 45.30 | 45.49 | 758,716 | +0.22(+0.50%) |
May 09, 2011 | 44.88 | 45.38 | 44.72 | 45.26 | 942,313 | +0.51(+1.14%) |
May 06, 2011 | 44.93 | 45.46 | 44.64 | 44.75 | 1,164,102 | +0.18(+0.41%) |
May 05, 2011 | 44.83 | 45.05 | 44.21 | 44.57 | 1,800,716 | -0.44(-0.98%) |
May 04, 2011 | 45.11 | 45.16 | 44.63 | 45.01 | 1,610,503 | -0.06(-0.13%) |
May 03, 2011 | 45.29 | 45.39 | 44.79 | 45.07 | 1,154,564 | -0.28(-0.63%) |