Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.25 | 42.59 | 42.12 | 42.12 | 15,153,434 | -0.29(-0.69%) |
Jul 28, 2011 | 42.58 | 42.77 | 42.37 | 42.42 | 11,000,649 | -0.19(-0.45%) |
Jul 27, 2011 | 43.18 | 43.24 | 42.57 | 42.61 | 16,299,230 | -0.61(-1.41%) |
Jul 26, 2011 | 43.48 | 43.64 | 43.21 | 43.22 | 12,722,574 | -0.15(-0.35%) |
Jul 25, 2011 | 43.81 | 43.83 | 43.31 | 43.37 | 12,846,665 | -0.64(-1.46%) |
Jul 22, 2011 | 44.01 | 44.04 | 43.94 | 44.01 | 8,828,309 | -0.16(-0.37%) |
Jul 21, 2011 | 44.08 | 44.42 | 44.01 | 44.18 | 12,504,988 | +0.20(+0.45%) |
Jul 20, 2011 | 44.02 | 44.14 | 43.87 | 43.98 | 19,113,152 | +0.08(+0.18%) |
Jul 19, 2011 | 43.89 | 44.02 | 43.70 | 43.90 | 12,351,014 | +0.04(+0.09%) |
Jul 18, 2011 | 43.95 | 44.02 | 43.67 | 43.86 | 19,639,108 | -0.19(-0.43%) |
Jul 15, 2011 | 43.95 | 44.06 | 43.71 | 44.05 | 30,303,594 | +0.16(+0.36%) |
Jul 14, 2011 | 43.86 | 44.03 | 43.73 | 43.89 | 19,529,666 | -0.03(-0.06%) |
Jul 13, 2011 | 44.06 | 44.18 | 43.82 | 43.92 | 13,472,958 | +0.07(+0.17%) |
Jul 12, 2011 | 43.81 | 44.20 | 43.75 | 43.84 | 17,048,634 | -0.13(-0.29%) |
Jul 11, 2011 | 43.68 | 43.99 | 43.66 | 43.97 | 13,550,221 | -0.14(-0.32%) |
Jul 08, 2011 | 44.19 | 44.24 | 43.84 | 44.12 | 13,581,307 | -0.01(-0.03%) |
Jul 07, 2011 | 44.15 | 44.26 | 43.97 | 44.13 | 13,207,237 | +0.17(+0.39%) |
Jul 06, 2011 | 43.84 | 44.12 | 43.72 | 43.96 | 13,722,368 | +0.30(+0.68%) |
Jul 05, 2011 | 43.55 | 43.82 | 43.45 | 43.66 | 13,604,188 | -0.01(-0.02%) |
Jul 01, 2011 | 43.12 | 43.78 | 43.04 | 43.67 | 14,277,390 | +0.48(+1.10%) |
Jun 30, 2011 | 42.62 | 43.25 | 42.52 | 43.19 | 17,377,932 | +0.69(+1.63%) |
Jun 29, 2011 | 42.72 | 42.74 | 42.37 | 42.50 | 16,757,965 | -0.12(-0.27%) |
Jun 28, 2011 | 42.88 | 43.04 | 42.49 | 42.61 | 12,585,924 | -0.07(-0.16%) |
Jun 27, 2011 | 42.64 | 42.97 | 42.55 | 42.68 | 9,869,062 | +0.16(+0.37%) |
Jun 24, 2011 | 43.11 | 43.14 | 42.42 | 42.53 | 22,486,844 | -0.59(-1.37%) |
Jun 23, 2011 | 43.30 | 43.30 | 42.67 | 43.12 | 17,210,910 | -0.41(-0.94%) |
Jun 22, 2011 | 43.54 | 43.78 | 43.40 | 43.53 | 13,414,472 | -0.11(-0.25%) |
Jun 21, 2011 | 44.33 | 44.33 | 43.59 | 43.63 | 16,225,235 | -0.59(-1.34%) |
Jun 20, 2011 | 44.22 | 44.29 | 44.13 | 44.23 | 8,700,684 | +0.27(+0.62%) |
Jun 17, 2011 | 43.93 | 44.25 | 43.84 | 43.95 | 14,809,915 | +0.29(+0.67%) |
Jun 16, 2011 | 43.40 | 43.71 | 43.14 | 43.66 | 13,090,844 | +0.34(+0.78%) |
Jun 15, 2011 | 43.83 | 43.84 | 43.03 | 43.32 | 17,352,806 | -0.68(-1.54%) |
Jun 14, 2011 | 44.18 | 44.31 | 43.93 | 44.00 | 10,655,854 | -0.01(-0.02%) |
Jun 13, 2011 | 43.93 | 44.29 | 43.83 | 44.01 | 13,059,193 | +0.05(+0.11%) |
Jun 10, 2011 | 44.11 | 44.20 | 43.93 | 43.96 | 15,475,346 | -0.21(-0.48%) |
Jun 09, 2011 | 44.18 | 44.47 | 44.07 | 44.17 | 15,040,944 | +0.11(+0.25%) |
Jun 08, 2011 | 44.19 | 44.20 | 43.95 | 44.06 | 16,616,716 | -0.14(-0.32%) |
Jun 07, 2011 | 44.48 | 44.53 | 44.17 | 44.20 | 13,110,610 | -0.30(-0.67%) |
Jun 06, 2011 | 44.41 | 44.60 | 44.31 | 44.50 | 11,286,489 | +0.05(+0.11%) |
Jun 03, 2011 | 44.54 | 44.72 | 44.33 | 44.46 | 12,626,677 | -1.07(-2.36%) |
May 24, 2011 | 45.51 | 45.69 | 45.39 | 45.53 | 10,457,344 | -0.03(-0.06%) |
May 23, 2011 | 45.44 | 45.68 | 45.33 | 45.56 | 13,850,355 | -0.21(-0.46%) |
May 20, 2011 | 45.81 | 45.93 | 45.65 | 45.77 | 13,781,902 | -0.07(-0.15%) |
May 19, 2011 | 45.72 | 45.84 | 45.45 | 45.84 | 10,941,611 | +0.05(+0.12%) |
May 18, 2011 | 45.79 | 45.86 | 45.50 | 45.78 | 13,034,552 | -0.03(-0.06%) |
May 17, 2011 | 45.28 | 46.01 | 45.28 | 45.81 | 17,949,382 | +0.33(+0.72%) |
May 16, 2011 | 45.29 | 45.73 | 45.19 | 45.48 | 14,545,274 | +0.05(+0.12%) |
May 13, 2011 | 45.30 | 45.73 | 45.22 | 45.43 | 18,554,692 | +0.01(+0.03%) |
May 12, 2011 | 44.86 | 45.52 | 44.72 | 45.41 | 16,359,405 | +0.63(+1.40%) |
May 11, 2011 | 44.70 | 44.92 | 44.61 | 44.79 | 13,534,404 | +0.13(+0.29%) |
May 10, 2011 | 44.36 | 44.77 | 44.33 | 44.66 | 11,896,812 | +0.40(+0.91%) |
May 09, 2011 | 44.12 | 44.43 | 44.07 | 44.26 | 12,833,769 | -0.09(-0.20%) |
May 06, 2011 | 44.99 | 45.07 | 44.19 | 44.35 | 16,394,789 | -0.41(-0.93%) |
May 05, 2011 | 44.90 | 45.11 | 44.59 | 44.76 | 15,928,220 | -0.40(-0.89%) |
May 04, 2011 | 44.64 | 45.18 | 44.56 | 45.16 | 20,981,662 | +0.52(+1.16%) |
May 03, 2011 | 44.34 | 44.70 | 44.27 | 44.65 | 14,607,126 | +0.36(+0.81%) |