Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.62 | 44.75 | 44.20 | 44.66 | 24,418,924 | -0.20(-0.45%) |
Jul 28, 2011 | 44.96 | 45.23 | 44.65 | 44.86 | 14,392,995 | -0.10(-0.23%) |
Jul 27, 2011 | 45.33 | 45.40 | 44.90 | 44.96 | 18,588,404 | -0.48(-1.05%) |
Jul 26, 2011 | 45.61 | 45.71 | 45.40 | 45.44 | 14,520,488 | -0.23(-0.50%) |
Jul 25, 2011 | 45.64 | 45.79 | 45.50 | 45.66 | 14,874,531 | -0.32(-0.70%) |
Jul 22, 2011 | 45.97 | 46.03 | 45.83 | 45.99 | 11,202,406 | +0.17(+0.38%) |
Jul 21, 2011 | 45.80 | 46.04 | 45.58 | 45.81 | 16,536,405 | +0.16(+0.35%) |
Jul 20, 2011 | 45.88 | 46.11 | 45.53 | 45.66 | 12,930,773 | -0.33(-0.72%) |
Jul 19, 2011 | 46.25 | 46.33 | 45.59 | 45.99 | 19,843,764 | -0.26(-0.55%) |
Jul 18, 2011 | 46.30 | 46.42 | 45.87 | 46.24 | 15,029,321 | -0.25(-0.53%) |
Jul 15, 2011 | 46.68 | 46.83 | 46.17 | 46.49 | 14,864,837 | -0.14(-0.31%) |
Jul 14, 2011 | 46.59 | 46.82 | 46.50 | 46.63 | 13,981,050 | +0.02(+0.04%) |
Jul 13, 2011 | 46.45 | 46.86 | 46.32 | 46.61 | 13,103,617 | +0.41(+0.90%) |
Jul 12, 2011 | 46.11 | 46.65 | 46.06 | 46.20 | 15,275,600 | -0.17(-0.36%) |
Jul 11, 2011 | 46.10 | 46.46 | 46.06 | 46.37 | 12,939,964 | -0.21(-0.44%) |
Jul 08, 2011 | 46.74 | 46.86 | 46.31 | 46.57 | 11,412,681 | -0.24(-0.52%) |
Jul 07, 2011 | 46.74 | 46.90 | 46.46 | 46.81 | 12,209,181 | +0.26(+0.55%) |
Jul 06, 2011 | 46.61 | 46.70 | 46.43 | 46.56 | 10,299,469 | -0.05(-0.10%) |
Jul 05, 2011 | 46.38 | 46.64 | 46.35 | 46.61 | 14,179,919 | +0.22(+0.48%) |
Jul 01, 2011 | 45.82 | 46.43 | 45.68 | 46.39 | 13,372,365 | +0.54(+1.17%) |
Jun 30, 2011 | 45.78 | 46.12 | 45.66 | 45.85 | 14,141,667 | +0.14(+0.32%) |
Jun 29, 2011 | 45.65 | 45.90 | 45.44 | 45.70 | 13,386,981 | +0.28(+0.61%) |
Jun 28, 2011 | 45.21 | 45.57 | 45.06 | 45.43 | 11,207,150 | +0.45(+1.01%) |
Jun 27, 2011 | 45.00 | 45.23 | 44.80 | 44.97 | 10,452,514 | +0.13(+0.29%) |
Jun 24, 2011 | 45.19 | 45.22 | 44.68 | 44.84 | 19,131,190 | -0.42(-0.93%) |
Jun 23, 2011 | 45.17 | 45.31 | 44.59 | 45.26 | 23,554,178 | -0.28(-0.61%) |
Jun 22, 2011 | 45.81 | 45.92 | 45.52 | 45.54 | 11,557,735 | -0.29(-0.63%) |
Jun 21, 2011 | 45.85 | 46.01 | 45.60 | 45.83 | 14,234,970 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.88 | 45.73 | 45.84 | 13,506,180 | +0.15(+0.33%) |
Jun 17, 2011 | 45.92 | 46.15 | 45.62 | 45.69 | 20,831,998 | -0.02(-0.05%) |
Jun 16, 2011 | 45.28 | 45.73 | 45.13 | 45.71 | 16,952,440 | +0.11(+0.24%) |
Jun 15, 2011 | 46.18 | 46.18 | 45.29 | 45.60 | 18,314,846 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.43 | 46.01 | 46.25 | 16,523,807 | +0.35(+0.77%) |
Jun 13, 2011 | 45.71 | 46.16 | 45.67 | 45.90 | 11,818,938 | +0.34(+0.76%) |
Jun 10, 2011 | 45.83 | 45.96 | 45.55 | 45.55 | 13,512,130 | -0.48(-1.03%) |
Jun 09, 2011 | 45.72 | 46.37 | 45.61 | 46.03 | 20,390,936 | +0.44(+0.97%) |
Jun 08, 2011 | 45.14 | 45.65 | 44.93 | 45.59 | 14,537,918 | +0.44(+0.98%) |
Jun 07, 2011 | 45.49 | 45.68 | 45.15 | 45.15 | 15,164,003 | -0.38(-0.83%) |
Jun 06, 2011 | 45.40 | 45.64 | 45.38 | 45.52 | 12,183,263 | -0.03(-0.06%) |
Jun 03, 2011 | 45.38 | 45.74 | 45.35 | 45.55 | 15,037,908 | +0.61(+1.35%) |
May 24, 2011 | 44.92 | 45.25 | 44.75 | 44.95 | 16,124,666 | +0.15(+0.34%) |
May 23, 2011 | 44.54 | 44.88 | 44.47 | 44.80 | 17,600,168 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.32 | 44.60 | 44.88 | 18,106,156 | -0.48(-1.05%) |
May 19, 2011 | 45.46 | 45.46 | 44.99 | 45.36 | 14,185,032 | -0.08(-0.17%) |
May 18, 2011 | 45.21 | 45.44 | 45.06 | 45.44 | 13,218,469 | +0.07(+0.15%) |
May 17, 2011 | 45.25 | 45.42 | 45.00 | 45.37 | 15,798,332 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.35 | 16,851,412 | -0.17(-0.38%) |
May 13, 2011 | 45.84 | 45.95 | 45.06 | 45.52 | 17,133,658 | -0.39(-0.85%) |
May 12, 2011 | 45.12 | 46.03 | 44.97 | 45.91 | 22,847,998 | +0.42(+0.93%) |
May 11, 2011 | 45.31 | 45.60 | 44.97 | 45.49 | 29,262,444 | +0.55(+1.23%) |
May 10, 2011 | 44.83 | 44.96 | 44.60 | 44.93 | 14,207,121 | +0.09(+0.20%) |
May 09, 2011 | 44.49 | 44.93 | 44.46 | 44.84 | 13,180,804 | +0.25(+0.55%) |
May 06, 2011 | 44.58 | 44.75 | 44.49 | 44.60 | 17,446,192 | +0.18(+0.40%) |
May 05, 2011 | 44.72 | 44.83 | 44.28 | 44.42 | 21,859,724 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.31 | 44.67 | 44.87 | 19,642,666 | -0.40(-0.89%) |
May 03, 2011 | 45.17 | 45.41 | 45.10 | 45.27 | 19,182,552 | +0.03(+0.08%) |