Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.58 | 42.17 | 41.29 | 42.16 | 19,041,282 | +0.50(+1.19%) |
Jul 28, 2011 | 41.76 | 42.11 | 41.55 | 41.66 | 25,045,680 | -0.26(-0.63%) |
Jul 27, 2011 | 42.06 | 42.25 | 41.45 | 41.92 | 44,823,008 | -0.94(-2.19%) |
Jul 26, 2011 | 42.84 | 43.12 | 42.53 | 42.86 | 23,809,700 | +0.11(+0.25%) |
Jul 25, 2011 | 42.39 | 43.00 | 42.30 | 42.75 | 24,514,434 | +0.14(+0.32%) |
Jul 22, 2011 | 42.72 | 42.75 | 42.50 | 42.62 | 17,200,436 | +0.19(+0.45%) |
Jul 21, 2011 | 42.01 | 42.67 | 41.98 | 42.42 | 28,704,708 | +0.80(+1.92%) |
Jul 20, 2011 | 41.84 | 41.92 | 41.44 | 41.62 | 15,365,037 | +0.07(+0.16%) |
Jul 19, 2011 | 41.46 | 41.76 | 41.19 | 41.56 | 17,233,082 | +0.47(+1.13%) |
Jul 18, 2011 | 41.07 | 41.27 | 40.75 | 41.09 | 18,632,624 | -0.48(-1.16%) |
Jul 15, 2011 | 41.81 | 41.88 | 41.25 | 41.58 | 17,382,466 | +0.04(+0.09%) |
Jul 14, 2011 | 42.32 | 42.32 | 41.35 | 41.54 | 24,025,320 | -0.65(-1.54%) |
Jul 13, 2011 | 41.85 | 42.54 | 41.62 | 42.19 | 28,190,464 | +0.70(+1.70%) |
Jul 12, 2011 | 41.90 | 42.25 | 41.47 | 41.49 | 25,983,880 | -0.36(-0.86%) |
Jul 11, 2011 | 42.26 | 42.38 | 41.79 | 41.84 | 23,930,686 | -1.25(-2.91%) |
Jul 08, 2011 | 43.41 | 43.52 | 42.85 | 43.10 | 38,889,784 | -0.81(-1.84%) |
Jul 07, 2011 | 44.16 | 44.34 | 43.79 | 43.91 | 22,850,208 | +0.16(+0.35%) |
Jul 06, 2011 | 43.81 | 43.98 | 43.51 | 43.75 | 20,182,782 | -0.39(-0.88%) |
Jul 05, 2011 | 44.40 | 44.47 | 44.00 | 44.14 | 18,414,818 | -0.16(-0.36%) |
Jul 01, 2011 | 43.76 | 44.59 | 43.55 | 44.30 | 24,801,546 | +0.48(+1.10%) |
Jun 30, 2011 | 43.82 | 43.88 | 43.56 | 43.82 | 17,419,708 | +0.30(+0.69%) |
Jun 29, 2011 | 43.17 | 43.58 | 42.88 | 43.52 | 19,518,110 | +0.35(+0.80%) |
Jun 28, 2011 | 42.13 | 43.17 | 42.11 | 43.17 | 21,694,640 | +1.10(+2.61%) |
Jun 27, 2011 | 41.48 | 42.17 | 41.41 | 42.07 | 13,922,975 | +0.51(+1.23%) |
Jun 24, 2011 | 42.14 | 42.17 | 41.55 | 41.56 | 16,909,396 | -0.15(-0.36%) |
Jun 23, 2011 | 41.58 | 41.96 | 41.24 | 41.71 | 25,155,076 | -0.56(-1.31%) |
Jun 22, 2011 | 42.17 | 42.72 | 42.17 | 42.26 | 21,977,496 | +0.06(+0.15%) |
Jun 21, 2011 | 42.02 | 42.38 | 41.95 | 42.20 | 20,487,612 | +0.28(+0.67%) |
Jun 20, 2011 | 42.00 | 42.07 | 41.84 | 41.92 | 21,852,694 | +0.21(+0.51%) |
Jun 17, 2011 | 41.94 | 41.99 | 41.40 | 41.71 | 30,030,060 | +0.19(+0.45%) |
Jun 16, 2011 | 41.77 | 42.19 | 41.11 | 41.52 | 30,492,562 | -0.52(-1.23%) |
Jun 15, 2011 | 42.21 | 42.46 | 41.84 | 42.04 | 32,641,150 | -0.72(-1.69%) |
Jun 14, 2011 | 42.60 | 43.00 | 42.56 | 42.76 | 22,935,722 | +0.45(+1.07%) |
Jun 13, 2011 | 42.60 | 42.85 | 42.18 | 42.31 | 27,144,470 | -0.15(-0.36%) |
Jun 10, 2011 | 43.00 | 43.00 | 42.30 | 42.46 | 20,135,524 | -0.72(-1.68%) |
Jun 09, 2011 | 42.92 | 43.46 | 42.73 | 43.18 | 19,081,066 | +0.23(+0.53%) |
Jun 08, 2011 | 43.12 | 43.31 | 42.70 | 42.95 | 19,631,940 | -0.18(-0.41%) |
Jun 07, 2011 | 43.33 | 43.62 | 43.08 | 43.13 | 21,049,680 | +0.13(+0.30%) |
Jun 06, 2011 | 43.83 | 43.95 | 42.82 | 43.00 | 29,704,924 | -1.06(-2.42%) |
Jun 03, 2011 | 43.57 | 44.50 | 43.50 | 44.07 | 23,277,926 | +1.61(+3.78%) |
May 24, 2011 | 42.27 | 42.60 | 42.17 | 42.46 | 15,605,332 | +0.72(+1.73%) |
May 23, 2011 | 41.38 | 41.97 | 41.30 | 41.74 | 27,427,422 | -0.58(-1.38%) |
May 20, 2011 | 42.35 | 42.76 | 41.98 | 42.32 | 23,926,520 | +0.01(+0.03%) |
May 19, 2011 | 42.87 | 43.02 | 42.17 | 42.31 | 23,736,818 | -0.49(-1.15%) |
May 18, 2011 | 42.92 | 43.31 | 42.60 | 42.80 | 25,578,748 | +0.01(+0.01%) |
May 17, 2011 | 41.84 | 42.82 | 41.67 | 42.80 | 34,800,876 | +0.69(+1.65%) |
May 16, 2011 | 41.93 | 42.85 | 41.87 | 42.10 | 21,312,398 | -0.01(-0.03%) |
May 13, 2011 | 42.92 | 42.94 | 41.81 | 42.11 | 28,248,646 | -0.90(-2.09%) |
May 12, 2011 | 42.62 | 43.31 | 42.28 | 43.01 | 28,345,620 | +0.04(+0.08%) |
May 11, 2011 | 43.55 | 43.56 | 42.78 | 42.98 | 28,476,030 | -1.14(-2.59%) |
May 10, 2011 | 43.87 | 44.22 | 43.73 | 44.12 | 16,215,816 | +0.41(+0.93%) |
May 09, 2011 | 43.60 | 43.79 | 43.04 | 43.71 | 20,431,530 | +0.16(+0.38%) |
May 06, 2011 | 43.74 | 44.07 | 43.02 | 43.55 | 34,853,508 | +0.69(+1.61%) |
May 05, 2011 | 43.16 | 43.59 | 42.41 | 42.86 | 37,374,916 | -0.31(-0.72%) |
May 04, 2011 | 44.45 | 44.46 | 43.10 | 43.17 | 34,708,168 | -1.09(-2.46%) |
May 03, 2011 | 44.63 | 44.86 | 44.08 | 44.26 | 26,369,296 | -0.91(-2.02%) |