Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.76 | 44.74 | 43.42 | 44.38 | 11,161,563 | -0.11(-0.26%) |
Jul 28, 2011 | 44.69 | 45.60 | 44.48 | 44.49 | 14,024,530 | -0.11(-0.25%) |
Jul 27, 2011 | 45.45 | 45.97 | 44.51 | 44.60 | 13,864,485 | -1.25(-2.72%) |
Jul 26, 2011 | 46.62 | 46.65 | 45.49 | 45.85 | 14,156,632 | -0.58(-1.26%) |
Jul 25, 2011 | 45.86 | 46.84 | 45.82 | 46.44 | 11,605,701 | +0.06(+0.12%) |
Jul 22, 2011 | 46.38 | 46.72 | 45.70 | 46.38 | 15,006,506 | +0.22(+0.47%) |
Jul 21, 2011 | 45.04 | 46.22 | 44.94 | 46.16 | 23,697,974 | +1.35(+3.00%) |
Jul 20, 2011 | 45.13 | 45.36 | 44.43 | 44.81 | 14,392,040 | -0.09(-0.20%) |
Jul 19, 2011 | 43.72 | 44.93 | 43.70 | 44.90 | 18,002,442 | +1.83(+4.25%) |
Jul 18, 2011 | 43.39 | 43.94 | 42.57 | 43.07 | 22,370,946 | +0.03(+0.08%) |
Jul 15, 2011 | 42.44 | 43.13 | 42.37 | 43.04 | 15,607,466 | +1.01(+2.41%) |
Jul 14, 2011 | 43.02 | 43.03 | 41.85 | 42.02 | 16,713,194 | -0.64(-1.50%) |
Jul 13, 2011 | 42.55 | 43.58 | 42.52 | 42.66 | 14,612,324 | +0.32(+0.77%) |
Jul 12, 2011 | 42.36 | 42.97 | 42.09 | 42.34 | 11,179,588 | -0.22(-0.51%) |
Jul 11, 2011 | 42.85 | 43.45 | 42.22 | 42.56 | 14,017,880 | -1.26(-2.87%) |
Jul 08, 2011 | 42.66 | 43.82 | 42.59 | 43.82 | 12,718,018 | -0.21(-0.48%) |
Jul 07, 2011 | 43.07 | 44.23 | 43.05 | 44.03 | 19,253,214 | +1.33(+3.11%) |
Jul 06, 2011 | 42.15 | 42.75 | 41.79 | 42.70 | 12,913,343 | +0.41(+0.98%) |
Jul 05, 2011 | 41.51 | 42.57 | 41.33 | 42.28 | 13,173,066 | +0.70(+1.68%) |
Jul 01, 2011 | 41.34 | 41.66 | 40.62 | 41.59 | 10,460,285 | +0.24(+0.57%) |
Jun 30, 2011 | 40.65 | 41.67 | 40.60 | 41.35 | 14,989,372 | +0.96(+2.37%) |
Jun 29, 2011 | 39.78 | 41.25 | 39.71 | 40.39 | 22,672,742 | +0.92(+2.32%) |
Jun 28, 2011 | 38.16 | 39.79 | 38.10 | 39.48 | 17,673,230 | +1.99(+5.32%) |
Jun 27, 2011 | 36.97 | 37.73 | 36.64 | 37.48 | 7,825,803 | +0.29(+0.78%) |
Jun 24, 2011 | 38.24 | 38.33 | 37.10 | 37.19 | 12,564,261 | -0.97(-2.55%) |
Jun 23, 2011 | 37.51 | 38.29 | 36.76 | 38.16 | 14,154,778 | -0.03(-0.08%) |
Jun 22, 2011 | 38.20 | 38.73 | 38.06 | 38.20 | 10,587,006 | -0.02(-0.04%) |
Jun 21, 2011 | 38.18 | 38.54 | 37.84 | 38.21 | 11,287,173 | +0.57(+1.51%) |
Jun 20, 2011 | 37.31 | 37.74 | 37.31 | 37.65 | 14,447,263 | +0.33(+0.89%) |
Jun 17, 2011 | 38.04 | 38.05 | 36.95 | 37.31 | 22,547,054 | -0.30(-0.80%) |
Jun 16, 2011 | 37.95 | 38.49 | 37.34 | 37.61 | 16,691,225 | -0.31(-0.81%) |
Jun 15, 2011 | 38.43 | 39.07 | 37.56 | 37.92 | 17,476,544 | -0.91(-2.34%) |
Jun 14, 2011 | 38.48 | 39.15 | 38.29 | 38.83 | 14,372,637 | +0.84(+2.20%) |
Jun 13, 2011 | 38.97 | 39.14 | 37.33 | 37.99 | 13,527,057 | -0.92(-2.37%) |
Jun 10, 2011 | 39.48 | 39.48 | 38.87 | 38.92 | 11,325,840 | -0.79(-2.00%) |
Jun 09, 2011 | 38.89 | 39.93 | 38.72 | 39.71 | 13,691,809 | +1.05(+2.70%) |
Jun 08, 2011 | 38.99 | 39.30 | 38.40 | 38.67 | 14,384,987 | -0.33(-0.85%) |
Jun 07, 2011 | 39.17 | 39.87 | 38.94 | 39.00 | 11,205,825 | +0.05(+0.12%) |
Jun 06, 2011 | 40.62 | 40.82 | 38.72 | 38.95 | 19,112,448 | -1.82(-4.46%) |
Jun 03, 2011 | 39.89 | 41.55 | 39.83 | 40.77 | 14,502,070 | +2.33(+6.05%) |
May 24, 2011 | 38.00 | 38.84 | 37.92 | 38.44 | 13,960,259 | +1.08(+2.90%) |
May 23, 2011 | 37.33 | 37.75 | 37.11 | 37.36 | 11,119,698 | -0.83(-2.16%) |
May 20, 2011 | 37.98 | 38.58 | 37.49 | 38.18 | 13,642,780 | +0.23(+0.60%) |
May 19, 2011 | 38.01 | 38.28 | 37.47 | 37.95 | 9,227,571 | -0.05(-0.13%) |
May 18, 2011 | 36.91 | 38.43 | 36.80 | 38.00 | 15,057,632 | +1.32(+3.60%) |
May 17, 2011 | 36.53 | 36.98 | 35.99 | 36.68 | 15,374,827 | -0.08(-0.22%) |
May 16, 2011 | 37.10 | 37.68 | 36.66 | 36.77 | 14,763,984 | -0.46(-1.24%) |
May 13, 2011 | 37.85 | 38.13 | 36.96 | 37.23 | 14,373,636 | -0.52(-1.37%) |
May 12, 2011 | 37.46 | 38.26 | 36.72 | 37.74 | 14,876,232 | +0.17(+0.45%) |
May 11, 2011 | 38.91 | 38.91 | 37.31 | 37.57 | 17,239,780 | -1.59(-4.05%) |
May 10, 2011 | 39.03 | 39.44 | 38.59 | 39.16 | 9,799,503 | +0.27(+0.69%) |
May 09, 2011 | 38.10 | 39.07 | 38.10 | 38.89 | 9,823,150 | +1.12(+2.98%) |
May 06, 2011 | 38.34 | 38.87 | 37.39 | 37.77 | 13,103,746 | -0.15(-0.38%) |
May 05, 2011 | 37.91 | 38.44 | 37.37 | 37.91 | 19,144,658 | -0.40(-1.06%) |
May 04, 2011 | 38.78 | 38.78 | 37.74 | 38.32 | 14,133,639 | -0.44(-1.13%) |
May 03, 2011 | 39.27 | 39.37 | 38.39 | 38.76 | 14,212,251 | -0.83(-2.11%) |