Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.60 | 47.15 | 45.27 | 46.67 | 3,625,797 | -0.41(-0.88%) |
Jul 28, 2011 | 47.03 | 48.17 | 46.88 | 47.08 | 1,885,833 | +0.19(+0.40%) |
Jul 27, 2011 | 48.00 | 48.16 | 46.76 | 46.90 | 3,752,569 | -1.45(-3.01%) |
Jul 26, 2011 | 48.61 | 49.02 | 48.25 | 48.35 | 2,108,043 | -0.42(-0.87%) |
Jul 25, 2011 | 49.19 | 49.61 | 48.72 | 48.77 | 1,516,199 | -0.57(-1.16%) |
Jul 22, 2011 | 49.20 | 49.44 | 48.93 | 49.34 | 1,658,298 | +0.07(+0.13%) |
Jul 21, 2011 | 49.10 | 49.65 | 48.87 | 49.28 | 2,205,864 | +0.61(+1.25%) |
Jul 20, 2011 | 48.61 | 49.17 | 48.11 | 48.67 | 2,461,476 | +0.35(+0.72%) |
Jul 19, 2011 | 48.60 | 48.60 | 47.68 | 48.32 | 2,874,753 | -0.08(-0.15%) |
Jul 18, 2011 | 48.40 | 48.93 | 47.46 | 48.40 | 3,014,777 | -0.05(-0.10%) |
Jul 15, 2011 | 48.92 | 49.48 | 48.15 | 48.44 | 3,592,474 | -0.38(-0.77%) |
Jul 14, 2011 | 47.94 | 49.23 | 47.90 | 48.82 | 4,182,981 | +0.88(+1.84%) |
Jul 13, 2011 | 47.56 | 48.57 | 47.45 | 47.94 | 2,329,203 | +0.72(+1.53%) |
Jul 12, 2011 | 47.00 | 47.79 | 46.98 | 47.22 | 1,874,781 | +0.19(+0.40%) |
Jul 11, 2011 | 47.94 | 47.98 | 46.91 | 47.03 | 2,755,743 | -1.59(-3.28%) |
Jul 08, 2011 | 48.12 | 48.66 | 47.77 | 48.62 | 1,724,626 | -0.01(-0.02%) |
Jul 07, 2011 | 49.20 | 49.23 | 48.02 | 48.63 | 2,219,858 | -0.17(-0.35%) |
Jul 06, 2011 | 48.62 | 48.88 | 48.37 | 48.80 | 2,533,770 | -0.05(-0.10%) |
Jul 05, 2011 | 48.99 | 49.03 | 48.38 | 48.85 | 2,014,502 | -0.10(-0.21%) |
Jul 01, 2011 | 48.28 | 48.96 | 48.13 | 48.95 | 2,701,367 | +0.72(+1.50%) |
Jun 30, 2011 | 48.20 | 48.58 | 47.98 | 48.23 | 3,374,948 | +0.15(+0.31%) |
Jun 29, 2011 | 48.08 | 48.34 | 47.55 | 48.08 | 3,869,324 | +0.12(+0.25%) |
Jun 28, 2011 | 46.46 | 47.97 | 46.39 | 47.96 | 3,503,953 | +1.62(+3.50%) |
Jun 27, 2011 | 45.59 | 46.45 | 45.11 | 46.33 | 2,075,219 | +0.93(+2.04%) |
Jun 24, 2011 | 46.33 | 46.40 | 45.41 | 45.41 | 3,665,359 | -0.84(-1.82%) |
Jun 23, 2011 | 46.11 | 46.44 | 45.16 | 46.25 | 2,943,709 | -0.40(-0.86%) |
Jun 22, 2011 | 47.16 | 47.67 | 46.63 | 46.65 | 2,300,340 | -0.71(-1.50%) |
Jun 21, 2011 | 47.42 | 47.67 | 47.01 | 47.37 | 2,837,126 | +0.43(+0.92%) |
Jun 20, 2011 | 46.75 | 46.98 | 46.69 | 46.93 | 2,082,573 | +1.09(+2.37%) |
Jun 17, 2011 | 46.37 | 46.66 | 45.72 | 45.85 | 3,158,491 | -0.14(-0.31%) |
Jun 16, 2011 | 46.27 | 46.46 | 45.50 | 45.99 | 3,174,232 | -0.17(-0.37%) |
Jun 15, 2011 | 46.77 | 47.38 | 46.09 | 46.16 | 3,079,507 | -1.12(-2.36%) |
Jun 14, 2011 | 46.57 | 47.52 | 46.47 | 47.27 | 3,054,678 | +1.08(+2.33%) |
Jun 13, 2011 | 46.08 | 46.51 | 45.78 | 46.19 | 1,785,088 | +0.16(+0.35%) |
Jun 10, 2011 | 47.14 | 47.24 | 45.67 | 46.03 | 3,420,799 | -1.23(-2.60%) |
Jun 09, 2011 | 45.47 | 47.54 | 45.44 | 47.26 | 4,712,601 | +2.03(+4.48%) |
Jun 08, 2011 | 45.14 | 45.52 | 44.85 | 45.24 | 2,563,129 | +0.01(+0.02%) |
Jun 07, 2011 | 45.32 | 46.00 | 45.18 | 45.23 | 2,819,064 | +0.23(+0.52%) |
Jun 06, 2011 | 45.39 | 45.96 | 44.80 | 44.99 | 3,607,550 | -1.53(-3.29%) |
Jun 03, 2011 | 46.08 | 46.72 | 45.90 | 46.52 | 2,442,135 | +1.99(+4.46%) |
May 24, 2011 | 45.53 | 45.53 | 44.50 | 44.53 | 2,853,961 | -0.94(-2.06%) |
May 23, 2011 | 45.74 | 45.74 | 44.95 | 45.47 | 2,026,912 | -0.61(-1.32%) |
May 20, 2011 | 46.31 | 46.56 | 45.79 | 46.08 | 1,833,195 | -0.37(-0.79%) |
May 19, 2011 | 46.61 | 46.79 | 46.25 | 46.45 | 3,424,471 | -0.11(-0.24%) |
May 18, 2011 | 45.30 | 46.57 | 45.09 | 46.56 | 2,694,472 | +1.43(+3.16%) |
May 17, 2011 | 45.32 | 45.45 | 44.94 | 45.13 | 2,825,979 | -0.42(-0.93%) |
May 16, 2011 | 45.40 | 46.14 | 45.12 | 45.56 | 2,087,260 | -0.10(-0.23%) |
May 13, 2011 | 45.43 | 46.24 | 45.10 | 45.66 | 3,419,458 | +0.60(+1.33%) |
May 12, 2011 | 44.57 | 45.17 | 43.93 | 45.06 | 2,252,862 | +0.31(+0.69%) |
May 11, 2011 | 44.50 | 44.96 | 44.30 | 44.75 | 2,881,825 | +0.27(+0.61%) |
May 10, 2011 | 44.37 | 44.64 | 44.01 | 44.48 | 1,966,513 | +0.24(+0.55%) |
May 09, 2011 | 44.01 | 44.37 | 43.89 | 44.23 | 2,721,175 | +0.27(+0.62%) |
May 06, 2011 | 44.68 | 44.79 | 43.76 | 43.96 | 3,743,923 | -0.28(-0.64%) |
May 05, 2011 | 44.26 | 44.77 | 43.67 | 44.24 | 4,629,943 | +1.18(+2.74%) |
May 04, 2011 | 43.69 | 43.81 | 42.64 | 43.06 | 4,282,600 | -0.54(-1.25%) |
May 03, 2011 | 43.53 | 43.70 | 43.20 | 43.60 | 2,903,627 | +0.09(+0.22%) |