Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.31 | 50.62 | 49.12 | 50.09 | 1,550,511 | -0.07(-0.14%) |
Jul 28, 2011 | 50.17 | 50.67 | 49.92 | 50.16 | 2,822,336 | -0.06(-0.11%) |
Jul 27, 2011 | 51.29 | 51.30 | 50.16 | 50.21 | 4,435,134 | -1.55(-2.99%) |
Jul 26, 2011 | 48.46 | 52.03 | 48.09 | 51.76 | 9,321,709 | +3.35(+6.93%) |
Jul 25, 2011 | 48.22 | 48.57 | 48.10 | 48.41 | 1,412,035 | -0.20(-0.41%) |
Jul 22, 2011 | 48.52 | 48.68 | 48.49 | 48.61 | 1,696,226 | +0.64(+1.34%) |
Jul 21, 2011 | 47.57 | 48.25 | 47.29 | 47.97 | 4,188,603 | +1.15(+2.45%) |
Jul 20, 2011 | 47.07 | 47.11 | 46.55 | 46.82 | 1,687,404 | -0.15(-0.32%) |
Jul 19, 2011 | 46.39 | 47.13 | 46.39 | 46.97 | 2,905,206 | +1.06(+2.31%) |
Jul 18, 2011 | 45.74 | 45.95 | 45.14 | 45.91 | 2,861,188 | -0.50(-1.07%) |
Jul 15, 2011 | 46.73 | 46.74 | 45.96 | 46.41 | 2,354,564 | +0.38(+0.82%) |
Jul 14, 2011 | 46.81 | 47.03 | 45.94 | 46.03 | 3,450,664 | -1.20(-2.53%) |
Jul 13, 2011 | 47.03 | 47.91 | 46.96 | 47.23 | 2,257,827 | +0.48(+1.03%) |
Jul 12, 2011 | 47.03 | 47.40 | 46.71 | 46.75 | 1,735,449 | -0.87(-1.84%) |
Jul 11, 2011 | 48.13 | 48.24 | 47.51 | 47.62 | 1,964,050 | -1.83(-3.70%) |
Jul 08, 2011 | 49.69 | 49.92 | 49.01 | 49.45 | 2,636,287 | -1.01(-2.00%) |
Jul 07, 2011 | 49.41 | 50.55 | 49.35 | 50.46 | 4,264,332 | +1.94(+4.00%) |
Jul 06, 2011 | 48.37 | 48.66 | 48.15 | 48.52 | 1,303,185 | -0.30(-0.61%) |
Jul 05, 2011 | 48.97 | 49.07 | 48.66 | 48.82 | 1,115,028 | +0.03(+0.07%) |
Jul 01, 2011 | 48.29 | 48.88 | 48.18 | 48.78 | 924,191 | +0.11(+0.23%) |
Jun 30, 2011 | 48.16 | 48.78 | 48.05 | 48.67 | 1,286,899 | +0.84(+1.76%) |
Jun 29, 2011 | 47.87 | 47.99 | 47.53 | 47.83 | 1,618,350 | +0.23(+0.49%) |
Jun 28, 2011 | 47.33 | 47.62 | 47.18 | 47.60 | 2,029,202 | +0.29(+0.61%) |
Jun 27, 2011 | 46.63 | 47.44 | 46.53 | 47.31 | 1,224,486 | +0.61(+1.31%) |
Jun 24, 2011 | 47.06 | 47.12 | 46.50 | 46.70 | 2,508,491 | -1.12(-2.33%) |
Jun 23, 2011 | 47.41 | 47.94 | 46.83 | 47.81 | 4,376,950 | -0.63(-1.29%) |
Jun 22, 2011 | 49.16 | 49.31 | 48.37 | 48.44 | 2,864,968 | -1.20(-2.41%) |
Jun 21, 2011 | 49.16 | 49.80 | 49.11 | 49.64 | 3,073,564 | +0.81(+1.66%) |
Jun 20, 2011 | 48.55 | 48.83 | 48.55 | 48.83 | 2,195,030 | +0.48(+1.00%) |
Jun 17, 2011 | 49.09 | 49.09 | 48.02 | 48.34 | 2,991,895 | +0.80(+1.69%) |
Jun 16, 2011 | 47.57 | 47.89 | 47.11 | 47.54 | 1,912,692 | -0.22(-0.47%) |
Jun 15, 2011 | 48.17 | 48.68 | 47.58 | 47.77 | 2,494,494 | -1.86(-3.75%) |
Jun 14, 2011 | 49.52 | 49.99 | 49.45 | 49.63 | 1,706,009 | +1.39(+2.88%) |
Jun 13, 2011 | 48.32 | 48.65 | 48.08 | 48.24 | 1,103,328 | +0.35(+0.72%) |
Jun 10, 2011 | 48.83 | 48.91 | 47.85 | 47.89 | 1,475,573 | -1.23(-2.50%) |
Jun 09, 2011 | 48.79 | 49.33 | 48.65 | 49.12 | 2,114,433 | +0.56(+1.16%) |
Jun 08, 2011 | 49.03 | 49.19 | 48.42 | 48.56 | 1,554,243 | -0.87(-1.75%) |
Jun 07, 2011 | 49.90 | 50.00 | 49.37 | 49.43 | 1,799,758 | +0.51(+1.03%) |
Jun 06, 2011 | 49.36 | 49.42 | 48.86 | 48.92 | 1,462,280 | -0.29(-0.59%) |
Jun 03, 2011 | 48.77 | 49.55 | 48.71 | 49.21 | 2,000,022 | +1.32(+2.77%) |
May 24, 2011 | 48.13 | 48.35 | 47.79 | 47.89 | 2,809,090 | +0.15(+0.32%) |
May 23, 2011 | 47.55 | 48.03 | 47.35 | 47.73 | 2,390,829 | -1.12(-2.28%) |
May 20, 2011 | 49.41 | 49.51 | 48.68 | 48.85 | 2,075,110 | -1.24(-2.48%) |
May 19, 2011 | 49.93 | 50.14 | 49.55 | 50.09 | 1,330,997 | +0.37(+0.75%) |
May 18, 2011 | 48.98 | 49.80 | 48.84 | 49.72 | 1,541,354 | +0.63(+1.29%) |
May 17, 2011 | 48.84 | 49.38 | 48.73 | 49.09 | 2,245,454 | -0.43(-0.86%) |
May 16, 2011 | 49.52 | 50.06 | 49.43 | 49.51 | 1,271,968 | -0.19(-0.38%) |
May 13, 2011 | 50.16 | 50.50 | 49.36 | 49.70 | 2,304,414 | -1.01(-2.00%) |
May 12, 2011 | 49.80 | 50.73 | 49.49 | 50.72 | 1,821,220 | +0.70(+1.41%) |
May 11, 2011 | 50.93 | 51.02 | 49.66 | 50.01 | 2,467,279 | -0.93(-1.82%) |
May 10, 2011 | 50.25 | 51.00 | 50.16 | 50.94 | 2,742,651 | +0.97(+1.95%) |
May 09, 2011 | 49.36 | 50.08 | 49.23 | 49.97 | 1,915,105 | +0.89(+1.81%) |
May 06, 2011 | 49.80 | 50.11 | 48.77 | 49.08 | 2,552,410 | -0.43(-0.86%) |
May 05, 2011 | 49.81 | 50.04 | 49.28 | 49.51 | 2,050,466 | -1.21(-2.39%) |
May 04, 2011 | 51.41 | 51.42 | 50.60 | 50.72 | 1,574,098 | -0.52(-1.02%) |
May 03, 2011 | 51.70 | 51.83 | 51.00 | 51.24 | 1,741,182 | -0.11(-0.22%) |