Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.66 | 41.85 | 41.24 | 41.55 | 4,583,771 | -0.41(-0.98%) |
Jul 28, 2011 | 41.91 | 42.34 | 41.74 | 41.95 | 2,742,532 | -0.08(-0.19%) |
Jul 27, 2011 | 42.85 | 42.98 | 41.95 | 42.03 | 4,060,131 | -1.21(-2.80%) |
Jul 26, 2011 | 43.31 | 43.55 | 42.97 | 43.24 | 4,401,464 | -0.06(-0.14%) |
Jul 25, 2011 | 42.92 | 43.73 | 42.67 | 43.31 | 5,839,529 | +0.64(+1.50%) |
Jul 22, 2011 | 42.50 | 42.71 | 42.09 | 42.67 | 3,631,652 | +0.45(+1.07%) |
Jul 21, 2011 | 42.68 | 42.81 | 42.14 | 42.21 | 3,997,132 | -0.30(-0.71%) |
Jul 20, 2011 | 43.48 | 43.56 | 42.47 | 42.52 | 3,398,444 | -1.04(-2.39%) |
Jul 19, 2011 | 43.43 | 43.81 | 43.15 | 43.56 | 3,287,719 | +0.50(+1.17%) |
Jul 18, 2011 | 43.64 | 43.77 | 42.84 | 43.05 | 2,805,885 | -0.85(-1.94%) |
Jul 15, 2011 | 43.98 | 44.07 | 43.23 | 43.90 | 2,639,687 | +0.14(+0.33%) |
Jul 14, 2011 | 44.36 | 44.87 | 43.64 | 43.76 | 2,618,896 | -0.60(-1.34%) |
Jul 13, 2011 | 44.92 | 45.32 | 44.21 | 44.36 | 2,843,860 | -0.36(-0.80%) |
Jul 12, 2011 | 45.07 | 45.34 | 44.68 | 44.71 | 2,381,175 | -0.56(-1.24%) |
Jul 11, 2011 | 45.50 | 45.88 | 45.17 | 45.27 | 1,787,900 | -0.71(-1.55%) |
Jul 08, 2011 | 46.14 | 46.37 | 45.58 | 45.98 | 3,071,024 | -0.50(-1.07%) |
Jul 07, 2011 | 46.90 | 46.93 | 46.27 | 46.48 | 3,112,133 | -0.08(-0.17%) |
Jul 06, 2011 | 45.96 | 46.75 | 45.49 | 46.56 | 3,755,779 | -0.02(-0.04%) |
Jul 05, 2011 | 46.52 | 46.88 | 46.25 | 46.58 | 2,360,793 | +0.11(+0.23%) |
Jul 01, 2011 | 46.23 | 46.59 | 45.93 | 46.47 | 1,807,214 | +0.34(+0.73%) |
Jun 30, 2011 | 46.26 | 46.46 | 45.86 | 46.14 | 2,213,316 | +0.10(+0.21%) |
Jun 29, 2011 | 45.83 | 46.21 | 45.53 | 46.04 | 2,493,951 | +0.23(+0.50%) |
Jun 28, 2011 | 45.47 | 46.09 | 45.28 | 45.81 | 2,361,243 | +0.60(+1.32%) |
Jun 27, 2011 | 44.58 | 45.43 | 44.40 | 45.21 | 2,392,622 | +0.28(+0.63%) |
Jun 24, 2011 | 45.01 | 45.09 | 44.60 | 44.93 | 3,691,274 | -0.20(-0.43%) |
Jun 23, 2011 | 44.35 | 45.18 | 43.99 | 45.12 | 2,908,751 | +0.31(+0.69%) |
Jun 22, 2011 | 44.55 | 45.26 | 44.37 | 44.81 | 2,985,425 | -0.02(-0.04%) |
Jun 21, 2011 | 44.00 | 44.99 | 43.70 | 44.83 | 2,835,459 | +0.89(+2.01%) |
Jun 20, 2011 | 44.17 | 44.42 | 43.75 | 43.94 | 2,337,680 | +0.21(+0.48%) |
Jun 17, 2011 | 44.41 | 44.64 | 43.71 | 43.73 | 3,968,089 | -0.04(-0.08%) |
Jun 16, 2011 | 44.18 | 44.55 | 43.33 | 43.77 | 3,069,716 | -0.41(-0.93%) |
Jun 15, 2011 | 44.75 | 45.05 | 44.12 | 44.18 | 2,843,618 | -0.96(-2.13%) |
Jun 14, 2011 | 45.14 | 45.32 | 44.90 | 45.14 | 2,269,733 | +0.32(+0.71%) |
Jun 13, 2011 | 44.79 | 44.96 | 44.58 | 44.82 | 2,363,657 | +0.02(+0.04%) |
Jun 10, 2011 | 45.14 | 45.31 | 44.68 | 44.80 | 2,567,726 | -0.39(-0.87%) |
Jun 09, 2011 | 45.51 | 45.54 | 44.99 | 45.19 | 2,765,012 | -0.18(-0.39%) |
Jun 08, 2011 | 45.59 | 45.86 | 45.23 | 45.37 | 2,824,285 | -0.50(-1.09%) |
Jun 07, 2011 | 45.69 | 46.24 | 45.33 | 45.87 | 2,855,168 | +0.34(+0.74%) |
Jun 06, 2011 | 45.56 | 45.77 | 45.26 | 45.53 | 3,021,504 | -0.21(-0.47%) |
Jun 03, 2011 | 46.33 | 46.54 | 45.72 | 45.74 | 2,633,660 | -1.23(-2.61%) |
May 24, 2011 | 47.15 | 47.54 | 46.74 | 46.97 | 3,498,099 | -0.12(-0.25%) |
May 23, 2011 | 48.04 | 48.11 | 46.85 | 47.09 | 3,692,972 | -1.82(-3.73%) |
May 20, 2011 | 48.16 | 49.40 | 48.04 | 48.91 | 5,977,494 | -0.82(-1.65%) |
May 19, 2011 | 48.60 | 49.82 | 48.28 | 49.73 | 3,797,618 | +1.44(+2.98%) |
May 18, 2011 | 48.56 | 48.70 | 47.98 | 48.29 | 2,756,579 | -0.40(-0.82%) |
May 17, 2011 | 48.22 | 48.77 | 48.09 | 48.69 | 1,801,613 | +0.38(+0.79%) |
May 16, 2011 | 49.21 | 49.21 | 48.15 | 48.31 | 2,106,145 | -0.93(-1.90%) |
May 13, 2011 | 49.68 | 50.23 | 49.21 | 49.24 | 2,670,381 | -0.48(-0.97%) |
May 12, 2011 | 48.41 | 49.81 | 48.15 | 49.72 | 2,856,034 | +1.29(+2.66%) |
May 11, 2011 | 48.71 | 49.13 | 47.92 | 48.43 | 2,112,596 | -0.40(-0.82%) |
May 10, 2011 | 48.40 | 49.08 | 48.29 | 48.83 | 1,545,837 | +0.67(+1.39%) |
May 09, 2011 | 48.00 | 48.39 | 47.71 | 48.16 | 1,586,952 | +0.32(+0.67%) |
May 06, 2011 | 48.48 | 48.82 | 47.64 | 47.84 | 2,689,714 | -0.18(-0.37%) |
May 05, 2011 | 48.36 | 48.93 | 47.87 | 48.02 | 2,037,854 | -0.51(-1.04%) |
May 04, 2011 | 49.11 | 49.23 | 47.65 | 48.53 | 2,485,371 | -0.60(-1.23%) |
May 03, 2011 | 48.96 | 49.35 | 48.51 | 49.13 | 1,937,283 | +0.10(+0.20%) |