Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.68 | 45.21 | 44.50 | 44.62 | 1,699,742 | -0.71(-1.57%) |
Jul 28, 2011 | 45.13 | 45.70 | 45.09 | 45.33 | 1,668,901 | +0.37(+0.83%) |
Jul 27, 2011 | 45.68 | 45.78 | 44.86 | 44.96 | 1,808,455 | -1.02(-2.21%) |
Jul 26, 2011 | 46.27 | 46.31 | 45.91 | 45.98 | 2,242,375 | +0.18(+0.39%) |
Jul 25, 2011 | 46.14 | 46.26 | 45.78 | 45.80 | 1,844,284 | -0.12(-0.25%) |
Jul 22, 2011 | 45.72 | 45.99 | 45.43 | 45.92 | 2,603,477 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.20 | 44.58 | 45.09 | 2,019,673 | +0.92(+2.09%) |
Jul 20, 2011 | 44.11 | 44.30 | 43.80 | 44.17 | 2,119,348 | +0.37(+0.85%) |
Jul 19, 2011 | 43.28 | 43.97 | 43.14 | 43.80 | 2,997,893 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.13 | 42.44 | 42.93 | 3,010,003 | -0.57(-1.32%) |
Jul 15, 2011 | 42.92 | 43.56 | 42.86 | 43.51 | 2,643,482 | +0.77(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.73 | 3,123,069 | +0.36(+0.86%) |
Jul 13, 2011 | 41.89 | 42.71 | 41.88 | 42.37 | 2,978,507 | -0.05(-0.11%) |
Jul 12, 2011 | 42.28 | 42.80 | 42.23 | 42.41 | 5,161,853 | -0.81(-1.86%) |
Jul 11, 2011 | 42.94 | 43.47 | 42.92 | 43.22 | 3,217,647 | -1.43(-3.19%) |
Jul 08, 2011 | 44.82 | 45.18 | 44.34 | 44.64 | 1,437,262 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.64 | 1,943,665 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,242 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.76 | 45.01 | 1,859,313 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.25 | 44.59 | 45.00 | 1,611,026 | +0.05(+0.10%) |
Jun 30, 2011 | 44.32 | 45.06 | 44.23 | 44.95 | 1,237,725 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.85 | 44.22 | 44.70 | 1,765,419 | +0.35(+0.79%) |
Jun 28, 2011 | 44.26 | 44.50 | 43.85 | 44.35 | 1,255,898 | +0.81(+1.87%) |
Jun 27, 2011 | 43.48 | 43.94 | 43.34 | 43.54 | 1,832,868 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,654 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.14 | 43.91 | 1,469,808 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.97 | 44.03 | 1,407,437 | -0.72(-1.61%) |
Jun 21, 2011 | 44.87 | 44.90 | 44.59 | 44.75 | 1,183,072 | +0.40(+0.91%) |
Jun 20, 2011 | 44.16 | 44.38 | 44.16 | 44.35 | 700,076 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.18 | 1,183,209 | +0.77(+1.77%) |
Jun 16, 2011 | 43.38 | 43.82 | 43.24 | 43.41 | 1,301,797 | -0.34(-0.78%) |
Jun 15, 2011 | 43.85 | 44.14 | 43.32 | 43.75 | 2,046,015 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.34 | 44.78 | 44.88 | 1,205,195 | +0.53(+1.21%) |
Jun 13, 2011 | 44.55 | 44.71 | 44.18 | 44.35 | 652,868 | +0.12(+0.26%) |
Jun 10, 2011 | 45.04 | 45.09 | 44.18 | 44.23 | 1,181,699 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.17 | 45.47 | 679,776 | +0.05(+0.12%) |
Jun 08, 2011 | 45.65 | 45.76 | 45.19 | 45.41 | 985,635 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.06 | 45.57 | 45.59 | 496,674 | +0.05(+0.12%) |
Jun 06, 2011 | 45.65 | 45.85 | 45.44 | 45.54 | 843,506 | -0.55(-1.19%) |
Jun 03, 2011 | 45.49 | 46.26 | 45.43 | 46.09 | 1,108,526 | +0.67(+1.47%) |
May 24, 2011 | 45.50 | 45.58 | 45.27 | 45.42 | 751,138 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.66 | 45.12 | 45.29 | 1,070,474 | -1.55(-3.31%) |
May 20, 2011 | 47.13 | 47.15 | 46.51 | 46.84 | 980,978 | +0.02(+0.05%) |
May 19, 2011 | 46.66 | 46.85 | 46.36 | 46.81 | 1,278,227 | +0.33(+0.70%) |
May 18, 2011 | 46.50 | 46.66 | 46.34 | 46.49 | 1,090,379 | -0.01(-0.02%) |
May 17, 2011 | 46.06 | 46.72 | 46.01 | 46.50 | 1,461,795 | +0.38(+0.82%) |
May 16, 2011 | 46.21 | 46.70 | 46.06 | 46.12 | 1,536,260 | -0.03(-0.07%) |
May 13, 2011 | 46.21 | 46.60 | 45.68 | 46.15 | 2,055,543 | +0.29(+0.64%) |
May 12, 2011 | 45.47 | 46.09 | 45.16 | 45.85 | 1,055,990 | +0.71(+1.58%) |
May 11, 2011 | 45.44 | 45.48 | 44.87 | 45.14 | 2,102,442 | -0.77(-1.69%) |
May 10, 2011 | 45.90 | 46.22 | 45.81 | 45.92 | 850,490 | +0.04(+0.08%) |
May 09, 2011 | 45.66 | 46.03 | 45.44 | 45.88 | 1,520,459 | -0.12(-0.25%) |
May 06, 2011 | 46.36 | 46.56 | 45.66 | 45.99 | 2,848,316 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.24 | 3,545,742 | -1.02(-2.15%) |
May 04, 2011 | 48.50 | 48.64 | 46.95 | 47.26 | 3,608,649 | -1.87(-3.80%) |
May 03, 2011 | 49.05 | 49.56 | 48.91 | 49.12 | 1,120,176 | -0.42(-0.84%) |