Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.51 | 42.86 | 42.38 | 42.38 | 15,061,297 | -0.30(-0.69%) |
Jul 28, 2011 | 42.84 | 43.03 | 42.63 | 42.68 | 10,933,762 | -0.19(-0.45%) |
Jul 27, 2011 | 43.44 | 43.50 | 42.83 | 42.87 | 16,200,127 | -0.61(-1.41%) |
Jul 26, 2011 | 43.74 | 43.90 | 43.47 | 43.48 | 12,645,218 | -0.15(-0.35%) |
Jul 25, 2011 | 44.08 | 44.10 | 43.57 | 43.63 | 12,768,555 | -0.65(-1.46%) |
Jul 22, 2011 | 44.27 | 44.31 | 44.21 | 44.28 | 8,774,631 | -0.17(-0.37%) |
Jul 21, 2011 | 44.35 | 44.69 | 44.27 | 44.45 | 12,428,955 | +0.20(+0.45%) |
Jul 20, 2011 | 44.29 | 44.41 | 44.14 | 44.25 | 18,996,940 | +0.08(+0.18%) |
Jul 19, 2011 | 44.16 | 44.29 | 43.97 | 44.17 | 12,275,923 | +0.04(+0.09%) |
Jul 18, 2011 | 44.22 | 44.29 | 43.94 | 44.13 | 19,519,708 | -0.19(-0.43%) |
Jul 15, 2011 | 44.22 | 44.33 | 43.98 | 44.32 | 30,119,356 | +0.16(+0.36%) |
Jul 14, 2011 | 44.13 | 44.30 | 44.00 | 44.16 | 19,410,930 | -0.03(-0.06%) |
Jul 13, 2011 | 44.32 | 44.45 | 44.09 | 44.19 | 13,391,046 | +0.08(+0.17%) |
Jul 12, 2011 | 44.08 | 44.48 | 44.02 | 44.11 | 16,944,982 | -0.13(-0.29%) |
Jul 11, 2011 | 43.95 | 44.26 | 43.93 | 44.24 | 13,467,840 | -0.14(-0.32%) |
Jul 08, 2011 | 44.46 | 44.51 | 44.11 | 44.39 | 13,498,736 | -0.01(-0.03%) |
Jul 07, 2011 | 44.42 | 44.53 | 44.24 | 44.40 | 13,126,941 | +0.17(+0.39%) |
Jul 06, 2011 | 44.11 | 44.39 | 43.98 | 44.23 | 13,638,939 | +0.30(+0.68%) |
Jul 05, 2011 | 43.82 | 44.09 | 43.72 | 43.93 | 13,521,478 | -0.01(-0.02%) |
Jul 01, 2011 | 43.39 | 44.05 | 43.30 | 43.94 | 14,190,587 | +0.48(+1.10%) |
Jun 30, 2011 | 42.88 | 43.51 | 42.78 | 43.46 | 17,272,278 | +0.70(+1.63%) |
Jun 29, 2011 | 42.98 | 43.00 | 42.63 | 42.76 | 16,656,081 | -0.12(-0.27%) |
Jun 28, 2011 | 43.14 | 43.30 | 42.75 | 42.88 | 12,509,405 | -0.07(-0.16%) |
Jun 27, 2011 | 42.90 | 43.24 | 42.81 | 42.94 | 9,809,061 | +0.16(+0.37%) |
Jun 24, 2011 | 43.37 | 43.41 | 42.68 | 42.79 | 22,350,130 | -0.59(-1.37%) |
Jun 23, 2011 | 43.57 | 43.57 | 42.93 | 43.38 | 17,106,272 | -0.41(-0.94%) |
Jun 22, 2011 | 43.81 | 44.05 | 43.66 | 43.79 | 13,332,916 | -0.11(-0.25%) |
Jun 21, 2011 | 44.60 | 44.60 | 43.86 | 43.90 | 16,126,590 | -0.59(-1.34%) |
Jun 20, 2011 | 44.49 | 44.56 | 44.40 | 44.50 | 8,647,786 | +0.27(+0.62%) |
Jun 17, 2011 | 44.19 | 44.52 | 44.11 | 44.22 | 14,719,875 | +0.29(+0.67%) |
Jun 16, 2011 | 43.66 | 43.98 | 43.41 | 43.93 | 13,011,255 | +0.34(+0.78%) |
Jun 15, 2011 | 44.10 | 44.11 | 43.29 | 43.59 | 17,247,306 | -0.68(-1.54%) |
Jun 14, 2011 | 44.45 | 44.58 | 44.20 | 44.27 | 10,591,069 | -0.01(-0.02%) |
Jun 13, 2011 | 44.19 | 44.56 | 44.10 | 44.28 | 12,979,796 | +0.05(+0.11%) |
Jun 10, 2011 | 44.38 | 44.47 | 44.19 | 44.23 | 15,381,261 | -0.21(-0.48%) |
Jun 09, 2011 | 44.45 | 44.74 | 44.34 | 44.44 | 14,949,499 | +0.11(+0.25%) |
Jun 08, 2011 | 44.46 | 44.47 | 44.22 | 44.33 | 16,515,691 | -0.14(-0.32%) |
Jun 07, 2011 | 44.75 | 44.80 | 44.44 | 44.48 | 13,030,901 | -0.30(-0.67%) |
Jun 06, 2011 | 44.68 | 44.87 | 44.58 | 44.78 | 11,217,870 | +0.05(+0.11%) |
Jun 03, 2011 | 44.82 | 44.99 | 44.60 | 44.73 | 12,549,910 | -1.08(-2.36%) |
May 24, 2011 | 45.79 | 45.97 | 45.66 | 45.81 | 10,393,766 | -0.03(-0.06%) |
May 23, 2011 | 45.72 | 45.96 | 45.60 | 45.84 | 13,766,148 | -0.21(-0.46%) |
May 20, 2011 | 46.09 | 46.21 | 45.92 | 46.05 | 13,698,111 | -0.07(-0.15%) |
May 19, 2011 | 46.00 | 46.12 | 45.73 | 46.12 | 10,875,089 | +0.05(+0.12%) |
May 18, 2011 | 46.07 | 46.14 | 45.78 | 46.06 | 12,955,306 | -0.03(-0.06%) |
May 17, 2011 | 45.56 | 46.29 | 45.56 | 46.09 | 17,840,256 | +0.33(+0.72%) |
May 16, 2011 | 45.57 | 46.01 | 45.47 | 45.76 | 14,456,843 | +0.05(+0.12%) |
May 13, 2011 | 45.58 | 46.01 | 45.49 | 45.71 | 18,441,884 | +0.01(+0.03%) |
May 12, 2011 | 45.14 | 45.79 | 44.99 | 45.69 | 16,259,944 | +0.63(+1.40%) |
May 11, 2011 | 44.97 | 45.20 | 44.88 | 45.06 | 13,452,119 | +0.13(+0.29%) |
May 10, 2011 | 44.63 | 45.04 | 44.60 | 44.93 | 11,824,483 | +0.40(+0.91%) |
May 09, 2011 | 44.39 | 44.70 | 44.34 | 44.53 | 12,755,743 | -0.09(-0.20%) |
May 06, 2011 | 45.26 | 45.35 | 44.46 | 44.62 | 16,295,113 | -0.42(-0.93%) |
May 05, 2011 | 45.17 | 45.38 | 44.86 | 45.04 | 15,831,381 | -0.40(-0.89%) |
May 04, 2011 | 44.91 | 45.46 | 44.83 | 45.44 | 20,854,100 | +0.52(+1.16%) |
May 03, 2011 | 44.61 | 44.97 | 44.54 | 44.92 | 14,518,319 | +0.36(+0.81%) |