Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.68 | 42.27 | 41.39 | 42.25 | 18,997,108 | +0.50(+1.19%) |
Jul 28, 2011 | 41.85 | 42.21 | 41.64 | 41.76 | 24,987,578 | -0.26(-0.63%) |
Jul 27, 2011 | 42.16 | 42.35 | 41.55 | 42.02 | 44,719,024 | -0.94(-2.19%) |
Jul 26, 2011 | 42.94 | 43.22 | 42.62 | 42.96 | 23,754,464 | +0.11(+0.25%) |
Jul 25, 2011 | 42.49 | 43.10 | 42.40 | 42.85 | 24,457,562 | +0.14(+0.32%) |
Jul 22, 2011 | 42.82 | 42.85 | 42.60 | 42.71 | 17,160,534 | +0.19(+0.45%) |
Jul 21, 2011 | 42.11 | 42.77 | 42.07 | 42.52 | 28,638,116 | +0.80(+1.92%) |
Jul 20, 2011 | 41.94 | 42.01 | 41.54 | 41.72 | 15,329,392 | +0.07(+0.16%) |
Jul 19, 2011 | 41.56 | 41.85 | 41.28 | 41.65 | 17,193,104 | +0.47(+1.13%) |
Jul 18, 2011 | 41.16 | 41.36 | 40.85 | 41.19 | 18,589,398 | -0.48(-1.16%) |
Jul 15, 2011 | 41.91 | 41.98 | 41.34 | 41.67 | 17,342,140 | +0.04(+0.09%) |
Jul 14, 2011 | 42.42 | 42.42 | 41.45 | 41.64 | 23,969,584 | -0.65(-1.54%) |
Jul 13, 2011 | 41.95 | 42.64 | 41.72 | 42.29 | 28,125,064 | +0.71(+1.70%) |
Jul 12, 2011 | 42.00 | 42.34 | 41.56 | 41.58 | 25,923,600 | -0.36(-0.86%) |
Jul 11, 2011 | 42.36 | 42.48 | 41.89 | 41.94 | 23,875,170 | -1.26(-2.91%) |
Jul 08, 2011 | 43.51 | 43.62 | 42.95 | 43.20 | 38,799,564 | -0.81(-1.84%) |
Jul 07, 2011 | 44.26 | 44.44 | 43.89 | 44.01 | 22,797,198 | +0.16(+0.35%) |
Jul 06, 2011 | 43.91 | 44.08 | 43.61 | 43.85 | 20,135,960 | -0.39(-0.88%) |
Jul 05, 2011 | 44.50 | 44.58 | 44.10 | 44.24 | 18,372,098 | -0.16(-0.36%) |
Jul 01, 2011 | 43.86 | 44.70 | 43.65 | 44.40 | 24,744,008 | +0.48(+1.10%) |
Jun 30, 2011 | 43.92 | 43.98 | 43.66 | 43.92 | 17,379,296 | +0.30(+0.69%) |
Jun 29, 2011 | 43.27 | 43.68 | 42.98 | 43.62 | 19,472,830 | +0.35(+0.80%) |
Jun 28, 2011 | 42.23 | 43.27 | 42.21 | 43.27 | 21,644,312 | +1.10(+2.61%) |
Jun 27, 2011 | 41.58 | 42.27 | 41.51 | 42.17 | 13,890,675 | +0.51(+1.23%) |
Jun 24, 2011 | 42.24 | 42.27 | 41.65 | 41.65 | 16,870,168 | -0.15(-0.36%) |
Jun 23, 2011 | 41.68 | 42.06 | 41.34 | 41.80 | 25,096,718 | -0.56(-1.31%) |
Jun 22, 2011 | 42.27 | 42.82 | 42.27 | 42.36 | 21,926,512 | +0.06(+0.15%) |
Jun 21, 2011 | 42.12 | 42.48 | 42.05 | 42.30 | 20,440,080 | +0.28(+0.67%) |
Jun 20, 2011 | 42.09 | 42.16 | 41.94 | 42.02 | 21,801,994 | +0.21(+0.51%) |
Jun 17, 2011 | 42.03 | 42.09 | 41.49 | 41.80 | 29,960,390 | +0.19(+0.45%) |
Jun 16, 2011 | 41.86 | 42.29 | 41.20 | 41.62 | 30,421,818 | -0.52(-1.23%) |
Jun 15, 2011 | 42.30 | 42.56 | 41.94 | 42.13 | 32,565,424 | -0.73(-1.69%) |
Jun 14, 2011 | 42.69 | 43.10 | 42.66 | 42.86 | 22,882,512 | +0.45(+1.07%) |
Jun 13, 2011 | 42.70 | 42.95 | 42.28 | 42.41 | 27,081,494 | -0.15(-0.36%) |
Jun 10, 2011 | 43.10 | 43.10 | 42.40 | 42.56 | 20,088,810 | -0.73(-1.68%) |
Jun 09, 2011 | 43.02 | 43.56 | 42.83 | 43.28 | 19,036,798 | +0.23(+0.53%) |
Jun 08, 2011 | 43.22 | 43.41 | 42.80 | 43.05 | 19,586,394 | -0.18(-0.41%) |
Jun 07, 2011 | 43.43 | 43.73 | 43.18 | 43.23 | 21,000,844 | +0.13(+0.30%) |
Jun 06, 2011 | 43.93 | 44.05 | 42.92 | 43.10 | 29,636,008 | -1.07(-2.42%) |
Jun 03, 2011 | 43.67 | 44.60 | 43.61 | 44.17 | 23,223,922 | +1.61(+3.78%) |
May 24, 2011 | 42.37 | 42.70 | 42.27 | 42.56 | 15,569,128 | +0.73(+1.73%) |
May 23, 2011 | 41.48 | 42.07 | 41.39 | 41.83 | 27,363,790 | -0.58(-1.38%) |
May 20, 2011 | 42.45 | 42.86 | 42.08 | 42.42 | 23,871,010 | +0.01(+0.03%) |
May 19, 2011 | 42.97 | 43.12 | 42.27 | 42.41 | 23,681,748 | -0.50(-1.15%) |
May 18, 2011 | 43.02 | 43.41 | 42.69 | 42.90 | 25,519,406 | +0.01(+0.01%) |
May 17, 2011 | 41.93 | 42.92 | 41.77 | 42.89 | 34,720,136 | +0.70(+1.65%) |
May 16, 2011 | 42.03 | 42.95 | 41.96 | 42.20 | 21,262,954 | -0.01(-0.03%) |
May 13, 2011 | 43.02 | 43.04 | 41.91 | 42.21 | 28,183,108 | -0.90(-2.09%) |
May 12, 2011 | 42.72 | 43.41 | 42.38 | 43.11 | 28,279,858 | +0.04(+0.08%) |
May 11, 2011 | 43.66 | 43.66 | 42.88 | 43.08 | 28,409,966 | -1.14(-2.59%) |
May 10, 2011 | 43.97 | 44.32 | 43.83 | 44.22 | 16,178,196 | +0.41(+0.93%) |
May 09, 2011 | 43.70 | 43.89 | 43.14 | 43.81 | 20,384,128 | +0.17(+0.38%) |
May 06, 2011 | 43.84 | 44.17 | 43.12 | 43.65 | 34,772,644 | +0.69(+1.61%) |
May 05, 2011 | 43.26 | 43.69 | 42.51 | 42.96 | 37,288,204 | -0.31(-0.72%) |
May 04, 2011 | 44.55 | 44.56 | 43.20 | 43.27 | 34,627,648 | -1.09(-2.46%) |
May 03, 2011 | 44.73 | 44.96 | 44.19 | 44.36 | 26,308,120 | -0.91(-2.02%) |