Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.77 | 44.75 | 43.43 | 44.38 | 11,159,234 | -0.11(-0.26%) |
Jul 28, 2011 | 44.70 | 45.61 | 44.49 | 44.50 | 14,021,604 | -0.11(-0.25%) |
Jul 27, 2011 | 45.46 | 45.98 | 44.52 | 44.61 | 13,861,592 | -1.25(-2.72%) |
Jul 26, 2011 | 46.63 | 46.66 | 45.50 | 45.86 | 14,153,678 | -0.58(-1.26%) |
Jul 25, 2011 | 45.87 | 46.85 | 45.83 | 46.44 | 11,603,279 | +0.06(+0.12%) |
Jul 22, 2011 | 46.39 | 46.73 | 45.71 | 46.39 | 15,003,375 | +0.22(+0.47%) |
Jul 21, 2011 | 45.05 | 46.23 | 44.94 | 46.17 | 23,693,030 | +1.35(+3.00%) |
Jul 20, 2011 | 45.14 | 45.37 | 44.44 | 44.82 | 14,389,037 | -0.09(-0.20%) |
Jul 19, 2011 | 43.73 | 44.94 | 43.71 | 44.91 | 17,998,686 | +1.83(+4.25%) |
Jul 18, 2011 | 43.40 | 43.95 | 42.58 | 43.08 | 22,366,278 | +0.03(+0.08%) |
Jul 15, 2011 | 42.45 | 43.14 | 42.38 | 43.05 | 15,604,209 | +1.01(+2.41%) |
Jul 14, 2011 | 43.03 | 43.04 | 41.85 | 42.03 | 16,709,706 | -0.64(-1.50%) |
Jul 13, 2011 | 42.56 | 43.59 | 42.53 | 42.67 | 14,609,275 | +0.32(+0.77%) |
Jul 12, 2011 | 42.37 | 42.98 | 42.10 | 42.35 | 11,177,256 | -0.22(-0.51%) |
Jul 11, 2011 | 42.86 | 43.46 | 42.23 | 42.57 | 14,014,955 | -1.26(-2.87%) |
Jul 08, 2011 | 42.67 | 43.83 | 42.60 | 43.83 | 12,715,364 | -0.21(-0.48%) |
Jul 07, 2011 | 43.08 | 44.24 | 43.06 | 44.04 | 19,249,196 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.80 | 42.71 | 12,910,648 | +0.41(+0.98%) |
Jul 05, 2011 | 41.52 | 42.58 | 41.34 | 42.29 | 13,170,317 | +0.70(+1.68%) |
Jul 01, 2011 | 41.35 | 41.67 | 40.63 | 41.60 | 10,458,102 | +0.24(+0.57%) |
Jun 30, 2011 | 40.65 | 41.68 | 40.61 | 41.36 | 14,986,245 | +0.96(+2.37%) |
Jun 29, 2011 | 39.79 | 41.25 | 39.72 | 40.40 | 22,668,012 | +0.92(+2.32%) |
Jun 28, 2011 | 38.17 | 39.79 | 38.11 | 39.49 | 17,669,542 | +1.99(+5.32%) |
Jun 27, 2011 | 36.98 | 37.73 | 36.65 | 37.49 | 7,824,170 | +0.29(+0.78%) |
Jun 24, 2011 | 38.25 | 38.34 | 37.11 | 37.20 | 12,561,639 | -0.97(-2.55%) |
Jun 23, 2011 | 37.52 | 38.30 | 36.77 | 38.17 | 14,151,824 | -0.03(-0.08%) |
Jun 22, 2011 | 38.21 | 38.73 | 38.07 | 38.21 | 10,584,797 | -0.02(-0.04%) |
Jun 21, 2011 | 38.19 | 38.55 | 37.85 | 38.22 | 11,284,818 | +0.57(+1.51%) |
Jun 20, 2011 | 37.32 | 37.75 | 37.32 | 37.65 | 14,444,249 | +0.33(+0.89%) |
Jun 17, 2011 | 38.04 | 38.06 | 36.96 | 37.32 | 22,542,348 | -0.30(-0.80%) |
Jun 16, 2011 | 37.96 | 38.50 | 37.35 | 37.62 | 16,687,743 | -0.31(-0.81%) |
Jun 15, 2011 | 38.44 | 39.08 | 37.56 | 37.93 | 17,472,898 | -0.91(-2.34%) |
Jun 14, 2011 | 38.49 | 39.16 | 38.30 | 38.84 | 14,369,638 | +0.84(+2.20%) |
Jun 13, 2011 | 38.98 | 39.15 | 37.33 | 38.00 | 13,524,234 | -0.92(-2.38%) |
Jun 10, 2011 | 39.49 | 39.49 | 38.88 | 38.93 | 11,323,477 | -0.79(-2.00%) |
Jun 09, 2011 | 38.90 | 39.94 | 38.73 | 39.72 | 13,688,953 | +1.05(+2.70%) |
Jun 08, 2011 | 39.00 | 39.31 | 38.41 | 38.68 | 14,381,986 | -0.33(-0.85%) |
Jun 07, 2011 | 39.18 | 39.88 | 38.95 | 39.01 | 11,203,487 | +0.05(+0.13%) |
Jun 06, 2011 | 40.63 | 40.83 | 38.72 | 38.96 | 19,108,460 | -1.82(-4.46%) |
Jun 03, 2011 | 39.90 | 41.55 | 39.84 | 40.78 | 14,499,044 | +2.33(+6.05%) |
May 24, 2011 | 38.01 | 38.85 | 37.93 | 38.45 | 13,957,349 | +1.08(+2.90%) |
May 23, 2011 | 37.34 | 37.76 | 37.11 | 37.36 | 11,117,380 | -0.83(-2.16%) |
May 20, 2011 | 37.99 | 38.59 | 37.50 | 38.19 | 13,639,936 | +0.23(+0.60%) |
May 19, 2011 | 38.02 | 38.29 | 37.48 | 37.96 | 9,225,647 | -0.05(-0.13%) |
May 18, 2011 | 36.92 | 38.44 | 36.81 | 38.01 | 15,054,493 | +1.32(+3.60%) |
May 17, 2011 | 36.54 | 36.98 | 36.00 | 36.69 | 15,371,622 | -0.08(-0.22%) |
May 16, 2011 | 37.10 | 37.69 | 36.67 | 36.77 | 14,760,906 | -0.46(-1.24%) |
May 13, 2011 | 37.86 | 38.14 | 36.97 | 37.23 | 14,370,640 | -0.52(-1.37%) |
May 12, 2011 | 37.47 | 38.27 | 36.73 | 37.75 | 14,873,131 | +0.17(+0.45%) |
May 11, 2011 | 38.92 | 38.92 | 37.32 | 37.58 | 17,236,186 | -1.59(-4.05%) |
May 10, 2011 | 39.04 | 39.45 | 38.60 | 39.17 | 9,797,460 | +0.27(+0.69%) |
May 09, 2011 | 38.11 | 39.08 | 38.11 | 38.90 | 9,821,102 | +1.13(+2.98%) |
May 06, 2011 | 38.35 | 38.88 | 37.40 | 37.78 | 13,101,014 | -0.15(-0.38%) |
May 05, 2011 | 37.92 | 38.45 | 37.38 | 37.92 | 19,140,668 | -0.40(-1.06%) |
May 04, 2011 | 38.79 | 38.79 | 37.74 | 38.33 | 14,130,693 | -0.44(-1.13%) |
May 03, 2011 | 39.27 | 39.38 | 38.40 | 38.76 | 14,209,288 | -0.83(-2.11%) |