Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.27 | 42.71 | 42.10 | 42.18 | 2,384,817 | -0.31(-0.72%) |
Jul 28, 2011 | 42.75 | 43.00 | 42.44 | 42.48 | 2,877,358 | -0.44(-1.03%) |
Jul 27, 2011 | 43.52 | 43.69 | 42.85 | 42.92 | 2,513,159 | -0.78(-1.80%) |
Jul 26, 2011 | 43.56 | 44.42 | 43.27 | 43.71 | 3,337,234 | +0.13(+0.29%) |
Jul 25, 2011 | 43.73 | 44.01 | 43.55 | 43.58 | 1,691,422 | -0.46(-1.04%) |
Jul 22, 2011 | 44.15 | 44.17 | 43.96 | 44.04 | 2,953,247 | +1.07(+2.49%) |
Jul 21, 2011 | 42.47 | 43.02 | 42.44 | 42.97 | 1,243,535 | +0.67(+1.59%) |
Jul 20, 2011 | 42.59 | 42.59 | 42.21 | 42.30 | 961,583 | -0.27(-0.63%) |
Jul 19, 2011 | 42.21 | 42.59 | 42.06 | 42.56 | 1,071,250 | +0.44(+1.05%) |
Jul 18, 2011 | 42.46 | 42.49 | 41.87 | 42.12 | 999,155 | -0.32(-0.76%) |
Jul 15, 2011 | 42.60 | 42.70 | 42.25 | 42.44 | 1,313,244 | -0.16(-0.39%) |
Jul 14, 2011 | 42.99 | 43.06 | 42.53 | 42.61 | 1,333,299 | -0.30(-0.70%) |
Jul 13, 2011 | 42.84 | 43.07 | 42.68 | 42.91 | 1,200,996 | +0.22(+0.53%) |
Jul 12, 2011 | 42.50 | 42.89 | 42.24 | 42.68 | 1,535,775 | +0.08(+0.19%) |
Jul 11, 2011 | 42.80 | 43.00 | 42.53 | 42.60 | 2,190,875 | -0.58(-1.33%) |
Jul 08, 2011 | 43.20 | 43.31 | 42.99 | 43.18 | 1,207,813 | -0.24(-0.55%) |
Jul 07, 2011 | 43.36 | 43.46 | 43.16 | 43.42 | 1,045,435 | +0.27(+0.62%) |
Jul 06, 2011 | 42.95 | 43.16 | 42.74 | 43.15 | 1,186,874 | +0.24(+0.56%) |
Jul 05, 2011 | 42.81 | 42.97 | 42.72 | 42.91 | 1,043,942 | +0.01(+0.02%) |
Jul 01, 2011 | 42.61 | 42.93 | 42.38 | 42.90 | 1,049,436 | +0.42(+0.99%) |
Jun 30, 2011 | 42.69 | 42.79 | 42.45 | 42.48 | 1,244,362 | -0.11(-0.26%) |
Jun 29, 2011 | 42.35 | 42.76 | 42.23 | 42.59 | 1,252,343 | +0.36(+0.85%) |
Jun 28, 2011 | 42.12 | 42.27 | 42.01 | 42.24 | 1,147,743 | +0.23(+0.55%) |
Jun 27, 2011 | 41.83 | 42.27 | 41.82 | 42.00 | 1,480,843 | +0.20(+0.48%) |
Jun 24, 2011 | 41.73 | 41.86 | 41.59 | 41.80 | 1,604,746 | +0.16(+0.39%) |
Jun 23, 2011 | 41.57 | 41.71 | 41.15 | 41.64 | 1,555,842 | -0.17(-0.41%) |
Jun 22, 2011 | 41.89 | 42.03 | 41.77 | 41.81 | 1,303,762 | -0.21(-0.50%) |
Jun 21, 2011 | 42.12 | 42.15 | 41.87 | 42.02 | 1,357,102 | +0.01(+0.02%) |
Jun 20, 2011 | 41.92 | 42.04 | 41.91 | 42.01 | 962,493 | +0.42(+1.01%) |
Jun 17, 2011 | 41.83 | 42.01 | 41.50 | 41.59 | 1,647,899 | -0.16(-0.39%) |
Jun 16, 2011 | 40.99 | 41.79 | 40.89 | 41.76 | 2,068,402 | +0.87(+2.12%) |
Jun 15, 2011 | 41.14 | 41.20 | 40.64 | 40.89 | 1,463,948 | -0.30(-0.73%) |
Jun 14, 2011 | 41.03 | 41.38 | 40.90 | 41.19 | 1,387,018 | +0.31(+0.77%) |
Jun 13, 2011 | 40.29 | 40.96 | 40.20 | 40.88 | 1,570,481 | +0.58(+1.45%) |
Jun 10, 2011 | 40.70 | 40.76 | 40.27 | 40.29 | 1,627,898 | -0.43(-1.06%) |
Jun 09, 2011 | 40.77 | 40.91 | 40.46 | 40.73 | 1,099,718 | -0.08(-0.20%) |
Jun 08, 2011 | 40.59 | 40.90 | 40.36 | 40.81 | 1,201,411 | +0.34(+0.83%) |
Jun 07, 2011 | 40.42 | 40.74 | 40.42 | 40.47 | 1,209,605 | -0.02(-0.04%) |
Jun 06, 2011 | 40.73 | 40.81 | 40.47 | 40.49 | 1,287,961 | -0.25(-0.61%) |
Jun 03, 2011 | 40.58 | 40.98 | 40.47 | 40.73 | 1,743,310 | -0.25(-0.62%) |
May 24, 2011 | 41.19 | 41.37 | 40.99 | 40.99 | 1,250,284 | -0.22(-0.53%) |
May 23, 2011 | 41.33 | 41.52 | 41.11 | 41.20 | 1,362,074 | -0.49(-1.17%) |
May 20, 2011 | 40.88 | 41.73 | 40.88 | 41.69 | 1,910,201 | +0.78(+1.91%) |
May 19, 2011 | 41.33 | 41.45 | 40.85 | 40.91 | 2,678,750 | -0.29(-0.70%) |
May 18, 2011 | 41.91 | 41.95 | 40.73 | 41.20 | 5,672,660 | -1.19(-2.80%) |
May 17, 2011 | 42.19 | 42.51 | 42.15 | 42.39 | 959,135 | +0.01(+0.04%) |
May 16, 2011 | 42.47 | 42.55 | 42.27 | 42.38 | 1,043,738 | -0.21(-0.49%) |
May 13, 2011 | 42.62 | 43.04 | 42.54 | 42.58 | 1,275,888 | -0.17(-0.40%) |
May 12, 2011 | 42.05 | 42.87 | 41.92 | 42.76 | 1,674,974 | +1.00(+2.38%) |
May 11, 2011 | 42.09 | 42.24 | 41.67 | 41.76 | 827,367 | -0.30(-0.72%) |
May 10, 2011 | 41.63 | 42.17 | 41.57 | 42.06 | 1,553,718 | +0.59(+1.41%) |
May 09, 2011 | 41.72 | 41.82 | 41.41 | 41.48 | 1,370,287 | -0.16(-0.37%) |
May 06, 2011 | 42.03 | 42.31 | 41.39 | 41.63 | 2,105,712 | -0.16(-0.37%) |
May 05, 2011 | 41.97 | 42.16 | 41.69 | 41.79 | 1,878,945 | -0.33(-0.78%) |
May 04, 2011 | 42.40 | 42.84 | 42.06 | 42.12 | 1,807,026 | -0.36(-0.84%) |
May 03, 2011 | 42.55 | 42.67 | 42.23 | 42.47 | 1,541,873 | -0.30(-0.69%) |