Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.85 | 47.81 | 46.70 | 47.57 | 5,186,994 | +0.10(+0.21%) |
Jul 28, 2011 | 47.24 | 48.14 | 47.24 | 47.47 | 4,754,144 | +0.17(+0.36%) |
Jul 27, 2011 | 46.79 | 47.39 | 46.37 | 47.30 | 4,610,006 | +0.14(+0.29%) |
Jul 26, 2011 | 47.17 | 47.42 | 47.07 | 47.17 | 2,032,520 | -0.04(-0.08%) |
Jul 25, 2011 | 47.04 | 47.45 | 46.89 | 47.20 | 2,127,469 | -0.28(-0.58%) |
Jul 22, 2011 | 47.39 | 47.50 | 47.38 | 47.48 | 2,215,963 | +0.25(+0.52%) |
Jul 21, 2011 | 46.94 | 47.35 | 46.70 | 47.24 | 4,010,842 | +0.55(+1.17%) |
Jul 20, 2011 | 47.39 | 47.50 | 46.68 | 46.69 | 3,233,517 | -0.60(-1.27%) |
Jul 19, 2011 | 47.34 | 47.57 | 46.90 | 47.29 | 2,563,347 | +0.32(+0.69%) |
Jul 18, 2011 | 47.14 | 47.20 | 46.77 | 46.97 | 2,203,298 | -0.50(-1.05%) |
Jul 15, 2011 | 47.74 | 47.84 | 47.21 | 47.47 | 2,998,087 | +0.01(+0.02%) |
Jul 14, 2011 | 48.04 | 48.06 | 47.35 | 47.46 | 4,600,859 | -0.38(-0.79%) |
Jul 13, 2011 | 47.47 | 48.00 | 47.15 | 47.84 | 3,099,410 | +0.72(+1.54%) |
Jul 12, 2011 | 47.40 | 47.64 | 47.07 | 47.11 | 5,860,304 | -0.50(-1.05%) |
Jul 11, 2011 | 47.59 | 47.78 | 47.44 | 47.61 | 2,540,169 | -0.71(-1.47%) |
Jul 08, 2011 | 48.24 | 48.42 | 47.94 | 48.32 | 2,193,654 | -0.49(-1.01%) |
Jul 07, 2011 | 48.69 | 48.93 | 48.69 | 48.81 | 2,162,288 | +0.54(+1.12%) |
Jul 06, 2011 | 48.31 | 48.40 | 48.10 | 48.27 | 2,811,302 | -0.14(-0.29%) |
Jul 05, 2011 | 48.75 | 48.81 | 48.26 | 48.41 | 2,873,671 | -0.28(-0.57%) |
Jul 01, 2011 | 48.14 | 48.82 | 47.88 | 48.69 | 2,641,365 | +0.54(+1.12%) |
Jun 30, 2011 | 47.91 | 48.32 | 47.77 | 48.15 | 3,801,957 | +0.28(+0.58%) |
Jun 29, 2011 | 47.22 | 48.00 | 47.15 | 47.87 | 3,698,485 | +0.84(+1.78%) |
Jun 28, 2011 | 46.11 | 47.07 | 46.06 | 47.04 | 2,522,038 | +1.05(+2.28%) |
Jun 27, 2011 | 45.68 | 46.10 | 45.57 | 45.99 | 2,283,469 | +0.34(+0.74%) |
Jun 24, 2011 | 45.86 | 45.93 | 45.57 | 45.65 | 2,334,764 | -0.19(-0.42%) |
Jun 23, 2011 | 45.53 | 45.84 | 45.23 | 45.84 | 4,852,891 | -0.18(-0.40%) |
Jun 22, 2011 | 45.93 | 46.45 | 45.79 | 46.03 | 3,884,470 | +0.05(+0.10%) |
Jun 21, 2011 | 45.76 | 46.15 | 45.74 | 45.98 | 3,213,559 | +0.48(+1.06%) |
Jun 20, 2011 | 45.45 | 45.55 | 45.37 | 45.50 | 2,445,354 | +0.22(+0.49%) |
Jun 17, 2011 | 45.59 | 45.74 | 45.19 | 45.28 | 3,067,549 | +0.02(+0.05%) |
Jun 16, 2011 | 45.44 | 45.68 | 45.08 | 45.25 | 2,965,917 | -0.31(-0.69%) |
Jun 15, 2011 | 45.90 | 46.07 | 45.46 | 45.57 | 4,362,503 | -0.65(-1.41%) |
Jun 14, 2011 | 45.92 | 46.34 | 45.85 | 46.22 | 2,397,313 | +0.78(+1.72%) |
Jun 13, 2011 | 45.35 | 45.64 | 45.24 | 45.44 | 3,406,405 | +0.18(+0.39%) |
Jun 10, 2011 | 45.84 | 45.84 | 45.15 | 45.26 | 2,214,609 | -0.79(-1.71%) |
Jun 09, 2011 | 45.53 | 46.14 | 45.38 | 46.05 | 2,759,915 | +0.68(+1.50%) |
Jun 08, 2011 | 45.65 | 45.68 | 45.20 | 45.37 | 2,002,918 | -0.35(-0.77%) |
Jun 07, 2011 | 45.81 | 46.03 | 45.57 | 45.72 | 3,370,835 | +0.28(+0.62%) |
Jun 06, 2011 | 46.21 | 46.24 | 45.31 | 45.44 | 3,263,996 | -0.94(-2.03%) |
Jun 03, 2011 | 46.10 | 46.68 | 46.10 | 46.38 | 3,716,310 | -0.06(-0.13%) |
May 24, 2011 | 46.31 | 46.59 | 46.27 | 46.44 | 2,881,839 | +0.34(+0.73%) |
May 23, 2011 | 45.75 | 46.11 | 45.58 | 46.10 | 2,665,572 | -0.53(-1.13%) |
May 20, 2011 | 46.60 | 46.77 | 46.19 | 46.63 | 3,100,972 | -0.05(-0.11%) |
May 19, 2011 | 46.55 | 46.84 | 46.41 | 46.68 | 1,864,431 | +0.22(+0.48%) |
May 18, 2011 | 45.80 | 46.48 | 45.71 | 46.46 | 2,445,327 | +0.76(+1.66%) |
May 17, 2011 | 45.83 | 45.89 | 45.38 | 45.71 | 3,020,637 | -0.26(-0.57%) |
May 16, 2011 | 45.84 | 46.24 | 45.71 | 45.97 | 2,296,327 | +0.05(+0.10%) |
May 13, 2011 | 46.48 | 46.54 | 45.58 | 45.92 | 3,278,742 | -0.52(-1.12%) |
May 12, 2011 | 46.55 | 46.61 | 46.03 | 46.44 | 2,961,267 | -0.16(-0.34%) |
May 11, 2011 | 47.19 | 47.33 | 46.57 | 46.60 | 3,665,330 | -0.84(-1.77%) |
May 10, 2011 | 47.03 | 47.57 | 47.03 | 47.44 | 2,317,139 | +0.60(+1.27%) |
May 09, 2011 | 46.49 | 46.93 | 46.24 | 46.84 | 2,405,390 | +0.30(+0.64%) |
May 06, 2011 | 47.18 | 47.18 | 46.35 | 46.55 | 3,032,610 | +0.25(+0.54%) |
May 05, 2011 | 46.28 | 46.73 | 46.02 | 46.29 | 5,370,900 | -0.45(-0.96%) |
May 04, 2011 | 47.54 | 47.76 | 46.58 | 46.74 | 5,843,000 | -0.73(-1.55%) |
May 03, 2011 | 48.39 | 48.57 | 47.46 | 47.48 | 4,171,991 | -1.24(-2.54%) |