Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.66 | 44.95 | 44.62 | 44.94 | 2,429,254 | +0.04(+0.10%) |
Jul 28, 2011 | 44.88 | 45.00 | 44.83 | 44.90 | 1,397,308 | +0.07(+0.15%) |
Jul 27, 2011 | 45.17 | 45.20 | 44.83 | 44.83 | 2,346,259 | -0.36(-0.79%) |
Jul 26, 2011 | 45.13 | 45.23 | 45.08 | 45.18 | 1,155,134 | +0.09(+0.21%) |
Jul 25, 2011 | 45.19 | 45.28 | 45.08 | 45.09 | 2,128,554 | -0.24(-0.53%) |
Jul 22, 2011 | 45.21 | 45.34 | 45.18 | 45.33 | 1,357,259 | +0.06(+0.13%) |
Jul 21, 2011 | 45.14 | 45.30 | 45.09 | 45.27 | 1,896,974 | +0.22(+0.48%) |
Jul 20, 2011 | 45.12 | 45.12 | 45.01 | 45.05 | 1,779,749 | +0.04(+0.09%) |
Jul 19, 2011 | 44.81 | 45.03 | 44.77 | 45.01 | 1,811,398 | +0.20(+0.45%) |
Jul 18, 2011 | 44.79 | 44.91 | 44.67 | 44.81 | 4,261,641 | -0.08(-0.18%) |
Jul 15, 2011 | 45.00 | 45.00 | 44.86 | 44.89 | 1,395,442 | -0.01(-0.03%) |
Jul 14, 2011 | 44.85 | 45.16 | 44.82 | 44.91 | 1,667,850 | -0.02(-0.05%) |
Jul 13, 2011 | 44.72 | 44.95 | 44.69 | 44.93 | 2,141,059 | +0.35(+0.77%) |
Jul 12, 2011 | 44.68 | 44.75 | 44.58 | 44.58 | 2,850,973 | -0.12(-0.28%) |
Jul 11, 2011 | 44.92 | 44.98 | 44.69 | 44.71 | 3,985,312 | -0.44(-0.98%) |
Jul 08, 2011 | 44.99 | 45.17 | 44.98 | 45.15 | 3,588,202 | -0.12(-0.27%) |
Jul 07, 2011 | 45.20 | 45.28 | 45.07 | 45.28 | 5,393,409 | +0.18(+0.39%) |
Jul 06, 2011 | 44.91 | 45.10 | 44.88 | 45.10 | 3,179,584 | +0.02(+0.04%) |
Jul 05, 2011 | 44.94 | 45.08 | 44.87 | 45.08 | 3,551,946 | +0.06(+0.13%) |
Jul 01, 2011 | 45.11 | 45.14 | 44.84 | 45.02 | 3,545,363 | +0.24(+0.53%) |
Jun 30, 2011 | 44.48 | 44.92 | 44.48 | 44.78 | 5,126,709 | +0.30(+0.67%) |
Jun 29, 2011 | 44.19 | 44.51 | 44.11 | 44.48 | 3,573,782 | +0.44(+0.99%) |
Jun 28, 2011 | 43.99 | 44.05 | 43.95 | 44.05 | 3,012,488 | +0.18(+0.40%) |
Jun 27, 2011 | 43.90 | 43.94 | 43.82 | 43.87 | 2,319,548 | -0.01(-0.02%) |
Jun 24, 2011 | 44.16 | 44.16 | 43.81 | 43.88 | 2,887,931 | -0.21(-0.48%) |
Jun 23, 2011 | 43.77 | 44.14 | 43.56 | 44.09 | 6,116,649 | +0.24(+0.54%) |
Jun 22, 2011 | 44.09 | 44.16 | 43.85 | 43.85 | 3,399,750 | -0.32(-0.72%) |
Jun 21, 2011 | 43.95 | 44.18 | 43.92 | 44.17 | 4,510,230 | +0.29(+0.67%) |
Jun 20, 2011 | 43.87 | 43.92 | 43.80 | 43.88 | 3,171,796 | +0.30(+0.70%) |
Jun 17, 2011 | 43.59 | 43.74 | 43.30 | 43.57 | 7,110,807 | +0.48(+1.10%) |
Jun 16, 2011 | 43.85 | 43.99 | 42.97 | 43.10 | 14,578,040 | -0.78(-1.78%) |
Jun 15, 2011 | 43.93 | 44.06 | 43.83 | 43.88 | 2,690,293 | -0.19(-0.42%) |
Jun 14, 2011 | 44.12 | 44.15 | 44.04 | 44.06 | 2,554,801 | +0.27(+0.63%) |
Jun 13, 2011 | 44.02 | 44.13 | 43.79 | 43.79 | 4,109,286 | -0.17(-0.38%) |
Jun 10, 2011 | 44.27 | 44.31 | 43.86 | 43.96 | 7,892,771 | -0.29(-0.65%) |
Jun 09, 2011 | 44.24 | 44.35 | 44.20 | 44.25 | 3,019,021 | +0.03(+0.07%) |
Jun 08, 2011 | 44.41 | 44.42 | 44.21 | 44.22 | 3,349,321 | -0.21(-0.47%) |
Jun 07, 2011 | 44.58 | 44.59 | 44.40 | 44.43 | 2,030,877 | -0.03(-0.08%) |
Jun 06, 2011 | 44.60 | 44.63 | 44.42 | 44.46 | 3,384,961 | -0.11(-0.24%) |
Jun 03, 2011 | 44.61 | 44.67 | 44.54 | 44.57 | 2,326,684 | -0.25(-0.55%) |
May 24, 2011 | 44.99 | 45.02 | 44.81 | 44.82 | 1,657,771 | -0.07(-0.16%) |
May 23, 2011 | 44.97 | 45.01 | 44.88 | 44.89 | 2,471,755 | -0.21(-0.48%) |
May 20, 2011 | 45.14 | 45.14 | 45.04 | 45.10 | 1,105,561 | -0.03(-0.08%) |
May 19, 2011 | 45.17 | 45.17 | 45.09 | 45.14 | 1,468,590 | -0.02(-0.04%) |
May 18, 2011 | 45.08 | 45.16 | 45.05 | 45.16 | 1,668,013 | +0.05(+0.12%) |
May 17, 2011 | 45.02 | 45.13 | 44.90 | 45.10 | 3,434,420 | +0.08(+0.17%) |
May 16, 2011 | 44.97 | 45.07 | 44.97 | 45.03 | 1,108,643 | +0.09(+0.20%) |
May 13, 2011 | 45.13 | 45.13 | 44.94 | 44.94 | 2,161,119 | -0.19(-0.41%) |
May 12, 2011 | 45.07 | 45.12 | 44.97 | 45.12 | 2,317,825 | +0.04(+0.10%) |
May 11, 2011 | 45.18 | 45.20 | 45.02 | 45.08 | 1,221,092 | -0.07(-0.15%) |
May 10, 2011 | 45.00 | 45.15 | 45.00 | 45.15 | 1,484,492 | +0.10(+0.22%) |
May 09, 2011 | 45.03 | 45.09 | 44.98 | 45.05 | 1,272,948 | +0.06(+0.13%) |
May 06, 2011 | 44.90 | 45.06 | 44.90 | 44.99 | 1,987,664 | +0.23(+0.51%) |
May 05, 2011 | 44.95 | 44.95 | 44.74 | 44.76 | 2,575,963 | -0.19(-0.41%) |
May 04, 2011 | 45.03 | 45.03 | 44.90 | 44.95 | 1,968,198 | -0.01(-0.03%) |
May 03, 2011 | 45.05 | 45.05 | 44.89 | 44.96 | 2,005,883 | +0.01(+0.02%) |