Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.99 | 45.12 | 44.57 | 45.02 | 24,219,290 | -0.20(-0.45%) |
Jul 28, 2011 | 45.33 | 45.60 | 45.02 | 45.23 | 14,275,327 | -0.10(-0.23%) |
Jul 27, 2011 | 45.70 | 45.78 | 45.27 | 45.33 | 18,436,436 | -0.48(-1.05%) |
Jul 26, 2011 | 45.98 | 46.09 | 45.78 | 45.81 | 14,401,777 | -0.23(-0.50%) |
Jul 25, 2011 | 46.01 | 46.16 | 45.87 | 46.04 | 14,752,925 | -0.33(-0.70%) |
Jul 22, 2011 | 46.34 | 46.41 | 46.21 | 46.37 | 11,110,822 | +0.17(+0.38%) |
Jul 21, 2011 | 46.18 | 46.42 | 45.96 | 46.19 | 16,401,213 | +0.16(+0.35%) |
Jul 20, 2011 | 46.26 | 46.49 | 45.91 | 46.03 | 12,825,059 | -0.33(-0.72%) |
Jul 19, 2011 | 46.63 | 46.71 | 45.97 | 46.37 | 19,681,534 | -0.26(-0.55%) |
Jul 18, 2011 | 46.68 | 46.80 | 46.25 | 46.62 | 14,906,450 | -0.25(-0.53%) |
Jul 15, 2011 | 47.07 | 47.22 | 46.55 | 46.87 | 14,743,311 | -0.15(-0.31%) |
Jul 14, 2011 | 46.98 | 47.21 | 46.89 | 47.02 | 13,866,749 | +0.02(+0.04%) |
Jul 13, 2011 | 46.83 | 47.24 | 46.71 | 47.00 | 12,996,490 | +0.42(+0.90%) |
Jul 12, 2011 | 46.49 | 47.03 | 46.44 | 46.58 | 15,150,716 | -0.17(-0.36%) |
Jul 11, 2011 | 46.48 | 46.85 | 46.44 | 46.75 | 12,834,175 | -0.21(-0.44%) |
Jul 08, 2011 | 47.12 | 47.25 | 46.69 | 46.96 | 11,319,378 | -0.24(-0.52%) |
Jul 07, 2011 | 47.13 | 47.29 | 46.84 | 47.20 | 12,109,366 | +0.26(+0.55%) |
Jul 06, 2011 | 47.00 | 47.08 | 46.82 | 46.94 | 10,215,267 | -0.05(-0.10%) |
Jul 05, 2011 | 46.76 | 47.03 | 46.73 | 46.99 | 14,063,992 | +0.22(+0.48%) |
Jul 01, 2011 | 46.20 | 46.81 | 46.05 | 46.77 | 13,263,040 | +0.54(+1.17%) |
Jun 30, 2011 | 46.16 | 46.50 | 46.04 | 46.23 | 14,026,053 | +0.15(+0.32%) |
Jun 29, 2011 | 46.03 | 46.28 | 45.82 | 46.08 | 13,277,537 | +0.28(+0.61%) |
Jun 28, 2011 | 45.58 | 45.95 | 45.43 | 45.80 | 11,115,528 | +0.46(+1.01%) |
Jun 27, 2011 | 45.37 | 45.60 | 45.17 | 45.34 | 10,367,060 | +0.13(+0.29%) |
Jun 24, 2011 | 45.57 | 45.59 | 45.05 | 45.21 | 18,974,786 | -0.42(-0.93%) |
Jun 23, 2011 | 45.55 | 45.68 | 44.96 | 45.64 | 23,361,614 | -0.28(-0.61%) |
Jun 22, 2011 | 46.19 | 46.30 | 45.90 | 45.91 | 11,463,246 | -0.29(-0.63%) |
Jun 21, 2011 | 46.23 | 46.39 | 45.98 | 46.21 | 14,118,593 | -0.01(-0.03%) |
Jun 20, 2011 | 46.21 | 46.26 | 46.11 | 46.22 | 13,395,762 | +0.15(+0.33%) |
Jun 17, 2011 | 46.30 | 46.53 | 46.00 | 46.07 | 20,661,688 | -0.02(-0.05%) |
Jun 16, 2011 | 45.66 | 46.11 | 45.50 | 46.09 | 16,813,846 | +0.11(+0.24%) |
Jun 15, 2011 | 46.56 | 46.56 | 45.66 | 45.98 | 18,165,116 | -0.65(-1.40%) |
Jun 14, 2011 | 46.53 | 46.81 | 46.39 | 46.63 | 16,388,718 | +0.35(+0.77%) |
Jun 13, 2011 | 46.09 | 46.54 | 46.05 | 46.28 | 11,722,313 | +0.35(+0.76%) |
Jun 10, 2011 | 46.21 | 46.34 | 45.93 | 45.93 | 13,401,663 | -0.48(-1.03%) |
Jun 09, 2011 | 46.09 | 46.75 | 45.98 | 46.41 | 20,224,232 | +0.44(+0.97%) |
Jun 08, 2011 | 45.51 | 46.03 | 45.30 | 45.96 | 14,419,065 | +0.44(+0.98%) |
Jun 07, 2011 | 45.87 | 46.06 | 45.52 | 45.52 | 15,040,032 | -0.38(-0.83%) |
Jun 06, 2011 | 45.78 | 46.02 | 45.75 | 45.90 | 12,083,660 | -0.03(-0.06%) |
Jun 03, 2011 | 45.75 | 46.12 | 45.73 | 45.93 | 14,914,967 | +0.61(+1.35%) |
May 24, 2011 | 45.29 | 45.63 | 45.12 | 45.32 | 15,992,841 | +0.15(+0.34%) |
May 23, 2011 | 44.91 | 45.25 | 44.83 | 45.16 | 17,456,280 | -0.09(-0.20%) |
May 20, 2011 | 45.64 | 45.70 | 44.97 | 45.25 | 17,958,132 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.74 | 14,069,064 | -0.08(-0.17%) |
May 18, 2011 | 45.59 | 45.82 | 45.43 | 45.81 | 13,110,403 | +0.07(+0.15%) |
May 17, 2011 | 45.63 | 45.80 | 45.37 | 45.74 | 15,669,174 | +0.02(+0.05%) |
May 16, 2011 | 45.75 | 46.01 | 45.60 | 45.72 | 16,713,644 | -0.17(-0.38%) |
May 13, 2011 | 46.22 | 46.33 | 45.43 | 45.90 | 16,993,584 | -0.39(-0.85%) |
May 12, 2011 | 45.50 | 46.41 | 45.34 | 46.29 | 22,661,206 | +0.43(+0.93%) |
May 11, 2011 | 45.69 | 45.98 | 45.34 | 45.86 | 29,023,212 | +0.56(+1.23%) |
May 10, 2011 | 45.20 | 45.33 | 44.97 | 45.30 | 14,090,972 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.83 | 45.21 | 13,073,045 | +0.25(+0.55%) |
May 06, 2011 | 44.95 | 45.12 | 44.86 | 44.97 | 17,303,562 | +0.18(+0.40%) |
May 05, 2011 | 45.09 | 45.20 | 44.64 | 44.79 | 21,681,012 | -0.45(-1.00%) |
May 04, 2011 | 45.47 | 45.69 | 45.03 | 45.24 | 19,482,080 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.65 | 19,025,726 | +0.03(+0.08%) |