Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.69 | 43.85 | 41.59 | 42.53 | 7,960,975 | +0.27(+0.64%) |
Jul 28, 2011 | 42.25 | 42.88 | 41.70 | 42.26 | 6,570,156 | +0.26(+0.62%) |
Jul 27, 2011 | 43.50 | 43.53 | 41.98 | 42.00 | 8,969,279 | -1.85(-4.22%) |
Jul 26, 2011 | 43.91 | 44.64 | 43.73 | 43.85 | 7,146,322 | -0.03(-0.07%) |
Jul 25, 2011 | 45.12 | 45.25 | 43.76 | 43.88 | 8,958,922 | -1.69(-3.71%) |
Jul 22, 2011 | 45.69 | 46.47 | 43.91 | 45.57 | 17,549,096 | +4.00(+9.62%) |
Jul 21, 2011 | 41.14 | 41.88 | 40.44 | 41.57 | 10,851,799 | +0.10(+0.24%) |
Jul 20, 2011 | 42.29 | 42.37 | 41.18 | 41.47 | 6,809,876 | -0.51(-1.21%) |
Jul 19, 2011 | 40.89 | 42.25 | 40.89 | 41.98 | 6,008,502 | +1.48(+3.65%) |
Jul 18, 2011 | 41.21 | 41.43 | 39.90 | 40.50 | 5,915,033 | -1.12(-2.69%) |
Jul 15, 2011 | 41.50 | 41.76 | 40.84 | 41.62 | 5,087,454 | +0.46(+1.12%) |
Jul 14, 2011 | 42.08 | 42.75 | 41.00 | 41.16 | 5,669,501 | -0.72(-1.72%) |
Jul 13, 2011 | 41.53 | 42.73 | 41.17 | 41.88 | 6,344,978 | +0.70(+1.70%) |
Jul 12, 2011 | 41.60 | 41.73 | 40.52 | 41.18 | 5,595,505 | -0.59(-1.41%) |
Jul 11, 2011 | 42.55 | 42.80 | 41.30 | 41.77 | 5,791,782 | -1.27(-2.95%) |
Jul 08, 2011 | 42.96 | 43.44 | 42.71 | 43.04 | 4,192,816 | -0.58(-1.33%) |
Jul 07, 2011 | 43.45 | 43.92 | 43.01 | 43.62 | 5,030,215 | +0.61(+1.42%) |
Jul 06, 2011 | 43.25 | 43.50 | 42.45 | 43.01 | 5,446,283 | -0.44(-1.01%) |
Jul 05, 2011 | 43.60 | 43.99 | 43.22 | 43.45 | 6,817,551 | +0.65(+1.52%) |
Jul 01, 2011 | 41.55 | 42.92 | 41.51 | 42.80 | 5,753,266 | +1.30(+3.13%) |
Jun 30, 2011 | 40.56 | 41.65 | 40.56 | 41.50 | 5,737,055 | +1.01(+2.49%) |
Jun 29, 2011 | 40.85 | 40.96 | 40.11 | 40.49 | 5,415,983 | -0.28(-0.69%) |
Jun 28, 2011 | 40.37 | 40.80 | 40.00 | 40.77 | 7,249,598 | +0.41(+1.02%) |
Jun 27, 2011 | 39.04 | 40.73 | 38.99 | 40.36 | 10,407,475 | +1.42(+3.65%) |
Jun 24, 2011 | 42.53 | 42.59 | 38.79 | 38.94 | 21,068,344 | -3.94(-9.19%) |
Jun 23, 2011 | 41.98 | 43.10 | 41.57 | 42.88 | 6,837,038 | +0.34(+0.80%) |
Jun 22, 2011 | 42.81 | 43.15 | 42.46 | 42.54 | 3,788,458 | -0.32(-0.75%) |
Jun 21, 2011 | 42.03 | 43.35 | 41.75 | 42.86 | 6,378,970 | +1.07(+2.56%) |
Jun 20, 2011 | 41.73 | 41.97 | 40.69 | 41.79 | 6,657,546 | +0.85(+2.08%) |
Jun 17, 2011 | 42.87 | 42.93 | 40.67 | 40.94 | 8,515,271 | -1.30(-3.08%) |
Jun 16, 2011 | 42.25 | 43.38 | 41.96 | 42.24 | 7,307,293 | +0.06(+0.14%) |
Jun 15, 2011 | 42.82 | 43.78 | 42.16 | 42.18 | 6,792,333 | -1.02(-2.36%) |
Jun 14, 2011 | 43.00 | 43.69 | 42.83 | 43.20 | 6,403,633 | +0.75(+1.77%) |
Jun 13, 2011 | 42.56 | 42.76 | 41.99 | 42.45 | 6,332,810 | -0.08(-0.19%) |
Jun 10, 2011 | 42.57 | 43.04 | 41.60 | 42.53 | 7,253,782 | +0.00(+0.00%) |
Jun 09, 2011 | 42.75 | 42.94 | 42.32 | 42.53 | 4,811,870 | -0.11(-0.26%) |
Jun 08, 2011 | 42.84 | 43.13 | 42.27 | 42.64 | 6,353,413 | -0.41(-0.95%) |
Jun 07, 2011 | 43.88 | 44.20 | 43.03 | 43.05 | 4,404,248 | -0.19(-0.44%) |
Jun 06, 2011 | 44.07 | 44.31 | 43.00 | 43.24 | 5,287,356 | -1.02(-2.30%) |
Jun 03, 2011 | 44.62 | 44.99 | 44.15 | 44.26 | 4,409,028 | -0.81(-1.80%) |
May 24, 2011 | 45.67 | 46.00 | 44.91 | 45.07 | 4,243,465 | -0.55(-1.21%) |
May 23, 2011 | 45.32 | 45.96 | 45.00 | 45.62 | 5,158,294 | -0.84(-1.81%) |
May 20, 2011 | 46.52 | 47.25 | 46.39 | 46.46 | 5,769,092 | -0.02(-0.04%) |
May 19, 2011 | 46.56 | 46.67 | 45.48 | 46.48 | 5,358,658 | +0.03(+0.06%) |
May 18, 2011 | 46.28 | 46.64 | 45.44 | 46.45 | 7,886,480 | +0.11(+0.24%) |
May 17, 2011 | 47.45 | 47.54 | 45.92 | 46.34 | 11,418,000 | -1.61(-3.36%) |
May 16, 2011 | 47.47 | 49.73 | 47.38 | 47.95 | 11,947,024 | +1.46(+3.14%) |
May 13, 2011 | 47.45 | 47.46 | 46.44 | 46.49 | 4,213,691 | -0.88(-1.86%) |
May 12, 2011 | 47.25 | 47.58 | 46.83 | 47.37 | 4,228,051 | -0.09(-0.19%) |
May 11, 2011 | 47.83 | 48.65 | 46.99 | 47.46 | 6,505,304 | -0.42(-0.88%) |
May 10, 2011 | 47.56 | 48.10 | 47.30 | 47.88 | 4,124,938 | +0.59(+1.25%) |
May 09, 2011 | 47.71 | 47.81 | 46.75 | 47.29 | 3,355,923 | +0.14(+0.30%) |
May 06, 2011 | 47.98 | 48.36 | 46.91 | 47.15 | 4,305,624 | -0.19(-0.40%) |
May 05, 2011 | 46.93 | 48.04 | 46.78 | 47.34 | 5,570,270 | +0.11(+0.23%) |
May 04, 2011 | 47.57 | 47.84 | 46.34 | 47.23 | 6,907,872 | -0.20(-0.42%) |
May 03, 2011 | 48.39 | 48.76 | 47.25 | 47.43 | 5,796,927 | -1.26(-2.59%) |