Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.49 | 42.98 | 42.12 | 42.35 | 2,161,942 | -0.42(-0.99%) |
Jul 28, 2011 | 42.67 | 43.06 | 42.59 | 42.77 | 2,473,985 | +0.10(+0.24%) |
Jul 27, 2011 | 43.49 | 43.51 | 42.66 | 42.67 | 2,472,013 | -1.04(-2.37%) |
Jul 26, 2011 | 44.19 | 44.19 | 43.49 | 43.71 | 2,438,114 | -0.42(-0.94%) |
Jul 25, 2011 | 44.44 | 44.47 | 43.86 | 44.12 | 2,891,116 | -0.56(-1.26%) |
Jul 22, 2011 | 44.50 | 44.74 | 44.44 | 44.69 | 2,640,651 | -0.27(-0.59%) |
Jul 21, 2011 | 45.06 | 45.06 | 44.07 | 44.95 | 4,625,819 | +0.21(+0.47%) |
Jul 20, 2011 | 45.55 | 45.55 | 44.40 | 44.74 | 5,993,796 | -1.21(-2.63%) |
Jul 19, 2011 | 45.02 | 45.99 | 44.97 | 45.95 | 2,965,165 | +0.45(+1.00%) |
Jul 18, 2011 | 45.33 | 45.61 | 45.16 | 45.49 | 1,687,392 | -0.03(-0.07%) |
Jul 15, 2011 | 45.55 | 45.74 | 45.07 | 45.53 | 1,657,470 | +0.05(+0.10%) |
Jul 14, 2011 | 45.49 | 45.70 | 45.29 | 45.48 | 3,850,089 | -0.28(-0.62%) |
Jul 13, 2011 | 45.96 | 46.18 | 45.63 | 45.76 | 2,328,465 | -0.13(-0.27%) |
Jul 12, 2011 | 45.80 | 46.37 | 45.80 | 45.89 | 1,710,552 | -0.06(-0.14%) |
Jul 11, 2011 | 46.44 | 46.44 | 45.88 | 45.95 | 1,525,362 | -0.79(-1.69%) |
Jul 08, 2011 | 47.13 | 47.21 | 46.44 | 46.74 | 1,159,162 | -0.77(-1.62%) |
Jul 07, 2011 | 47.50 | 47.67 | 47.20 | 47.51 | 1,372,721 | +0.31(+0.66%) |
Jul 06, 2011 | 46.70 | 47.45 | 46.69 | 47.20 | 1,816,725 | +0.41(+0.87%) |
Jul 05, 2011 | 46.80 | 46.91 | 46.49 | 46.79 | 1,485,137 | -0.14(-0.30%) |
Jul 01, 2011 | 46.45 | 46.94 | 45.96 | 46.93 | 1,440,697 | +0.59(+1.27%) |
Jun 30, 2011 | 46.07 | 46.70 | 46.04 | 46.34 | 1,732,969 | +0.54(+1.18%) |
Jun 29, 2011 | 46.51 | 46.57 | 45.71 | 45.80 | 2,754,470 | -0.56(-1.20%) |
Jun 28, 2011 | 46.66 | 46.66 | 45.92 | 46.36 | 2,285,306 | -0.20(-0.42%) |
Jun 27, 2011 | 46.62 | 46.72 | 46.37 | 46.55 | 1,131,963 | +0.05(+0.10%) |
Jun 24, 2011 | 47.15 | 47.25 | 46.28 | 46.50 | 2,435,371 | -0.64(-1.36%) |
Jun 23, 2011 | 47.33 | 47.36 | 46.58 | 47.15 | 2,368,624 | -0.47(-0.99%) |
Jun 22, 2011 | 47.58 | 47.91 | 47.48 | 47.62 | 2,219,173 | +0.04(+0.08%) |
Jun 21, 2011 | 47.52 | 47.68 | 47.28 | 47.58 | 2,926,658 | +0.16(+0.33%) |
Jun 20, 2011 | 47.63 | 47.63 | 47.36 | 47.42 | 3,440,065 | +0.02(+0.03%) |
Jun 17, 2011 | 47.37 | 47.75 | 47.23 | 47.40 | 3,228,938 | +0.31(+0.66%) |
Jun 16, 2011 | 46.44 | 47.15 | 46.30 | 47.09 | 2,628,462 | +0.65(+1.40%) |
Jun 15, 2011 | 46.34 | 46.77 | 46.17 | 46.44 | 1,963,854 | -0.17(-0.37%) |
Jun 14, 2011 | 46.45 | 46.77 | 46.42 | 46.61 | 1,418,849 | +0.34(+0.74%) |
Jun 13, 2011 | 45.83 | 46.43 | 45.60 | 46.27 | 1,710,926 | +0.47(+1.03%) |
Jun 10, 2011 | 45.80 | 46.08 | 45.57 | 45.80 | 1,651,456 | -0.07(-0.15%) |
Jun 09, 2011 | 45.39 | 46.14 | 45.36 | 45.87 | 1,262,948 | +0.45(+1.00%) |
Jun 08, 2011 | 45.28 | 45.71 | 45.24 | 45.42 | 1,678,142 | +0.02(+0.03%) |
Jun 07, 2011 | 45.45 | 45.56 | 45.36 | 45.40 | 2,218,349 | +0.02(+0.05%) |
Jun 06, 2011 | 45.44 | 45.49 | 45.35 | 45.38 | 3,738,538 | -0.21(-0.46%) |
Jun 03, 2011 | 45.20 | 45.71 | 45.15 | 45.59 | 2,773,364 | +0.60(+1.34%) |
May 24, 2011 | 45.20 | 45.29 | 44.99 | 44.99 | 1,688,324 | -0.21(-0.47%) |
May 23, 2011 | 45.03 | 45.21 | 44.67 | 45.20 | 2,391,775 | -0.34(-0.76%) |
May 20, 2011 | 45.28 | 45.64 | 45.28 | 45.54 | 2,081,163 | -0.19(-0.41%) |
May 19, 2011 | 45.79 | 45.83 | 45.44 | 45.73 | 1,899,195 | +0.05(+0.12%) |
May 18, 2011 | 45.40 | 45.74 | 45.18 | 45.67 | 1,501,381 | +0.33(+0.73%) |
May 17, 2011 | 45.06 | 45.38 | 44.90 | 45.35 | 1,900,275 | +0.22(+0.49%) |
May 16, 2011 | 44.74 | 45.20 | 44.57 | 45.13 | 1,861,593 | +0.20(+0.44%) |
May 13, 2011 | 45.12 | 45.50 | 44.67 | 44.93 | 1,571,461 | -0.27(-0.59%) |
May 12, 2011 | 44.60 | 45.31 | 44.36 | 45.20 | 1,871,775 | +0.57(+1.28%) |
May 11, 2011 | 44.62 | 44.77 | 44.34 | 44.63 | 1,131,333 | +0.01(+0.02%) |
May 10, 2011 | 44.61 | 44.91 | 44.13 | 44.62 | 1,214,835 | +0.17(+0.39%) |
May 09, 2011 | 44.33 | 44.53 | 43.76 | 44.45 | 1,158,471 | +0.03(+0.07%) |
May 06, 2011 | 44.14 | 44.62 | 44.02 | 44.41 | 2,229,381 | +0.54(+1.23%) |
May 05, 2011 | 43.66 | 44.05 | 43.55 | 43.87 | 1,880,472 | +0.00(+0.00%) |
May 04, 2011 | 43.66 | 44.13 | 43.58 | 43.87 | 1,516,114 | +0.20(+0.47%) |
May 03, 2011 | 44.08 | 44.12 | 43.58 | 43.67 | 1,464,994 | -0.55(-1.24%) |