Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.83 | 46.33 | 45.64 | 45.90 | 1,186,492 | -0.37(-0.80%) |
Jul 28, 2011 | 46.39 | 46.79 | 46.20 | 46.27 | 427,309 | -0.14(-0.31%) |
Jul 27, 2011 | 46.99 | 47.01 | 46.36 | 46.41 | 1,322,372 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.51 | 47.18 | 47.26 | 331,813 | -0.18(-0.38%) |
Jul 25, 2011 | 47.18 | 47.67 | 47.18 | 47.45 | 474,561 | -0.25(-0.53%) |
Jul 22, 2011 | 47.66 | 47.72 | 47.60 | 47.70 | 329,306 | +0.03(+0.07%) |
Jul 21, 2011 | 47.21 | 47.75 | 47.15 | 47.67 | 780,838 | +0.68(+1.45%) |
Jul 20, 2011 | 47.15 | 47.17 | 46.92 | 46.99 | 423,277 | +0.04(+0.08%) |
Jul 19, 2011 | 46.50 | 47.01 | 46.47 | 46.95 | 402,133 | +0.71(+1.54%) |
Jul 18, 2011 | 46.27 | 46.37 | 45.86 | 46.24 | 354,506 | -0.28(-0.59%) |
Jul 15, 2011 | 46.56 | 46.62 | 46.23 | 46.51 | 582,543 | +0.24(+0.53%) |
Jul 14, 2011 | 46.67 | 46.85 | 46.21 | 46.27 | 522,925 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.96 | 46.39 | 46.50 | 405,004 | +0.17(+0.36%) |
Jul 12, 2011 | 46.47 | 46.79 | 46.32 | 46.33 | 417,663 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.42 | 46.55 | 396,927 | -0.77(-1.62%) |
Jul 08, 2011 | 47.13 | 47.33 | 46.99 | 47.32 | 481,936 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.75 | 47.43 | 47.63 | 459,216 | +0.50(+1.06%) |
Jul 06, 2011 | 46.96 | 47.18 | 46.82 | 47.13 | 414,209 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.14 | 46.92 | 47.04 | 1,210,676 | +0.00(+0.00%) |
Jul 01, 2011 | 46.44 | 47.11 | 46.35 | 47.04 | 2,753,515 | +0.64(+1.38%) |
Jun 30, 2011 | 46.12 | 46.47 | 46.05 | 46.40 | 533,218 | +0.45(+0.98%) |
Jun 29, 2011 | 45.79 | 46.01 | 45.60 | 45.95 | 519,463 | +0.40(+0.88%) |
Jun 28, 2011 | 45.19 | 45.55 | 45.14 | 45.55 | 285,876 | +0.55(+1.23%) |
Jun 27, 2011 | 44.56 | 45.20 | 44.56 | 45.00 | 281,207 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.59 | 443,823 | -0.55(-1.22%) |
Jun 23, 2011 | 44.76 | 45.15 | 44.44 | 45.14 | 873,663 | -0.14(-0.31%) |
Jun 22, 2011 | 45.43 | 45.65 | 45.23 | 45.28 | 418,904 | -0.28(-0.62%) |
Jun 21, 2011 | 45.20 | 45.65 | 45.14 | 45.56 | 218,948 | +0.55(+1.22%) |
Jun 20, 2011 | 44.99 | 45.09 | 44.93 | 45.01 | 252,027 | +0.19(+0.42%) |
Jun 17, 2011 | 45.10 | 45.14 | 44.67 | 44.82 | 850,664 | +0.10(+0.23%) |
Jun 16, 2011 | 44.57 | 44.90 | 44.38 | 44.72 | 638,654 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.09 | 44.46 | 44.59 | 708,926 | -0.75(-1.66%) |
Jun 14, 2011 | 45.27 | 45.53 | 45.23 | 45.34 | 448,743 | +0.48(+1.07%) |
Jun 13, 2011 | 44.83 | 45.03 | 44.65 | 44.86 | 625,055 | +0.13(+0.28%) |
Jun 10, 2011 | 45.13 | 45.17 | 44.62 | 44.73 | 800,217 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.54 | 45.03 | 45.35 | 569,825 | +0.35(+0.77%) |
Jun 08, 2011 | 45.01 | 45.25 | 44.93 | 45.00 | 749,281 | -0.10(-0.23%) |
Jun 07, 2011 | 45.43 | 45.52 | 45.09 | 45.10 | 369,064 | -0.14(-0.31%) |
Jun 06, 2011 | 45.54 | 45.61 | 45.18 | 45.25 | 1,454,212 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.99 | 45.47 | 45.69 | 419,027 | -0.47(-1.02%) |
May 24, 2011 | 46.31 | 46.36 | 46.07 | 46.16 | 5,054,379 | +0.01(+0.02%) |
May 23, 2011 | 46.09 | 46.28 | 45.98 | 46.15 | 549,109 | -0.51(-1.09%) |
May 20, 2011 | 46.96 | 46.98 | 46.61 | 46.66 | 282,735 | -0.37(-0.79%) |
May 19, 2011 | 47.14 | 47.17 | 46.81 | 47.03 | 551,343 | +0.07(+0.15%) |
May 18, 2011 | 46.62 | 47.00 | 46.49 | 46.96 | 464,969 | +0.36(+0.78%) |
May 17, 2011 | 46.32 | 46.63 | 46.21 | 46.60 | 758,577 | +0.03(+0.07%) |
May 16, 2011 | 46.72 | 47.01 | 46.48 | 46.57 | 546,342 | -0.31(-0.65%) |
May 13, 2011 | 47.22 | 47.24 | 46.71 | 46.87 | 578,037 | -0.37(-0.78%) |
May 12, 2011 | 46.94 | 47.31 | 46.64 | 47.24 | 712,315 | +0.20(+0.42%) |
May 11, 2011 | 47.48 | 47.48 | 46.86 | 47.04 | 701,083 | -0.51(-1.06%) |
May 10, 2011 | 47.35 | 47.63 | 47.27 | 47.55 | 396,283 | +0.34(+0.72%) |
May 09, 2011 | 47.05 | 47.34 | 46.97 | 47.21 | 423,959 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.55 | 46.92 | 47.06 | 1,221,753 | +0.17(+0.35%) |
May 05, 2011 | 47.19 | 47.36 | 46.68 | 46.90 | 1,987,224 | -0.53(-1.11%) |
May 04, 2011 | 47.74 | 47.74 | 47.25 | 47.42 | 1,205,793 | -0.32(-0.67%) |
May 03, 2011 | 47.75 | 47.87 | 47.51 | 47.74 | 687,533 | -0.06(-0.13%) |