Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.54 | 42.99 | 42.38 | 42.45 | 2,369,155 | -0.31(-0.72%) |
Jul 28, 2011 | 43.03 | 43.29 | 42.73 | 42.76 | 2,858,461 | -0.44(-1.03%) |
Jul 27, 2011 | 43.81 | 43.98 | 43.13 | 43.21 | 2,496,654 | -0.79(-1.80%) |
Jul 26, 2011 | 43.85 | 44.72 | 43.56 | 44.00 | 3,315,317 | +0.13(+0.29%) |
Jul 25, 2011 | 44.02 | 44.30 | 43.84 | 43.87 | 1,680,314 | -0.46(-1.04%) |
Jul 22, 2011 | 44.44 | 44.46 | 44.25 | 44.33 | 2,933,852 | +1.08(+2.49%) |
Jul 21, 2011 | 42.75 | 43.30 | 42.73 | 43.25 | 1,235,368 | +0.68(+1.59%) |
Jul 20, 2011 | 42.88 | 42.88 | 42.49 | 42.57 | 955,268 | -0.27(-0.63%) |
Jul 19, 2011 | 42.48 | 42.87 | 42.34 | 42.85 | 1,064,215 | +0.44(+1.05%) |
Jul 18, 2011 | 42.74 | 42.77 | 42.15 | 42.40 | 992,593 | -0.32(-0.76%) |
Jul 15, 2011 | 42.88 | 42.98 | 42.53 | 42.73 | 1,304,620 | -0.17(-0.39%) |
Jul 14, 2011 | 43.27 | 43.34 | 42.82 | 42.89 | 1,324,542 | -0.30(-0.70%) |
Jul 13, 2011 | 43.12 | 43.36 | 42.96 | 43.19 | 1,193,108 | +0.23(+0.53%) |
Jul 12, 2011 | 42.78 | 43.17 | 42.51 | 42.97 | 1,525,689 | +0.08(+0.19%) |
Jul 11, 2011 | 43.08 | 43.28 | 42.82 | 42.88 | 2,176,486 | -0.58(-1.33%) |
Jul 08, 2011 | 43.48 | 43.60 | 43.27 | 43.46 | 1,199,880 | -0.24(-0.55%) |
Jul 07, 2011 | 43.65 | 43.75 | 43.44 | 43.70 | 1,038,569 | +0.27(+0.62%) |
Jul 06, 2011 | 43.24 | 43.45 | 43.02 | 43.43 | 1,179,079 | +0.24(+0.56%) |
Jul 05, 2011 | 43.09 | 43.25 | 43.00 | 43.19 | 1,037,086 | +0.01(+0.02%) |
Jul 01, 2011 | 42.89 | 43.21 | 42.66 | 43.18 | 1,042,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.97 | 43.07 | 42.73 | 42.76 | 1,236,190 | -0.11(-0.26%) |
Jun 29, 2011 | 42.63 | 43.04 | 42.51 | 42.88 | 1,244,119 | +0.36(+0.85%) |
Jun 28, 2011 | 42.40 | 42.54 | 42.29 | 42.51 | 1,140,205 | +0.23(+0.55%) |
Jun 27, 2011 | 42.11 | 42.54 | 42.10 | 42.28 | 1,471,117 | +0.20(+0.48%) |
Jun 24, 2011 | 42.00 | 42.14 | 41.86 | 42.08 | 1,594,207 | +0.17(+0.39%) |
Jun 23, 2011 | 41.84 | 41.99 | 41.42 | 41.91 | 1,545,624 | -0.17(-0.41%) |
Jun 22, 2011 | 42.17 | 42.31 | 42.05 | 42.09 | 1,295,199 | -0.21(-0.50%) |
Jun 21, 2011 | 42.39 | 42.42 | 42.15 | 42.30 | 1,348,189 | +0.01(+0.02%) |
Jun 20, 2011 | 42.20 | 42.32 | 42.18 | 42.29 | 956,172 | +0.42(+1.01%) |
Jun 17, 2011 | 42.11 | 42.29 | 41.78 | 41.87 | 1,637,077 | -0.17(-0.39%) |
Jun 16, 2011 | 41.26 | 42.06 | 41.16 | 42.03 | 2,054,818 | +0.87(+2.12%) |
Jun 15, 2011 | 41.41 | 41.48 | 40.91 | 41.16 | 1,454,333 | -0.30(-0.73%) |
Jun 14, 2011 | 41.30 | 41.66 | 41.17 | 41.46 | 1,377,908 | +0.32(+0.77%) |
Jun 13, 2011 | 40.56 | 41.23 | 40.47 | 41.15 | 1,560,167 | +0.59(+1.45%) |
Jun 10, 2011 | 40.96 | 41.03 | 40.54 | 40.56 | 1,617,207 | -0.44(-1.06%) |
Jun 09, 2011 | 41.04 | 41.18 | 40.72 | 40.99 | 1,092,496 | -0.08(-0.20%) |
Jun 08, 2011 | 40.86 | 41.17 | 40.63 | 41.08 | 1,193,520 | +0.34(+0.83%) |
Jun 07, 2011 | 40.69 | 41.01 | 40.69 | 40.74 | 1,201,661 | -0.02(-0.04%) |
Jun 06, 2011 | 41.00 | 41.08 | 40.74 | 40.75 | 1,279,503 | -0.25(-0.61%) |
Jun 03, 2011 | 40.85 | 41.25 | 40.74 | 41.00 | 1,731,861 | -0.26(-0.62%) |
May 24, 2011 | 41.46 | 41.64 | 41.26 | 41.26 | 1,242,073 | -0.22(-0.53%) |
May 23, 2011 | 41.60 | 41.79 | 41.39 | 41.48 | 1,353,129 | -0.49(-1.17%) |
May 20, 2011 | 41.15 | 42.01 | 41.15 | 41.97 | 1,897,656 | +0.78(+1.91%) |
May 19, 2011 | 41.60 | 41.72 | 41.12 | 41.18 | 2,661,157 | -0.29(-0.70%) |
May 18, 2011 | 42.19 | 42.22 | 41.00 | 41.48 | 5,635,405 | -1.20(-2.80%) |
May 17, 2011 | 42.47 | 42.79 | 42.43 | 42.67 | 952,836 | +0.01(+0.03%) |
May 16, 2011 | 42.75 | 42.84 | 42.54 | 42.66 | 1,036,883 | -0.21(-0.49%) |
May 13, 2011 | 42.90 | 43.32 | 42.82 | 42.87 | 1,267,509 | -0.17(-0.40%) |
May 12, 2011 | 42.33 | 43.16 | 42.20 | 43.04 | 1,663,973 | +1.00(+2.38%) |
May 11, 2011 | 42.37 | 42.51 | 41.95 | 42.04 | 821,933 | -0.31(-0.72%) |
May 10, 2011 | 41.90 | 42.45 | 41.85 | 42.34 | 1,543,514 | +0.59(+1.41%) |
May 09, 2011 | 42.00 | 42.10 | 41.69 | 41.75 | 1,361,287 | -0.16(-0.37%) |
May 06, 2011 | 42.31 | 42.59 | 41.66 | 41.91 | 2,091,882 | -0.16(-0.37%) |
May 05, 2011 | 42.25 | 42.44 | 41.96 | 42.07 | 1,866,605 | -0.33(-0.78%) |
May 04, 2011 | 42.68 | 43.13 | 42.34 | 42.40 | 1,795,158 | -0.36(-0.84%) |
May 03, 2011 | 42.84 | 42.95 | 42.51 | 42.75 | 1,531,747 | -0.30(-0.69%) |