Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.91 | 49.52 | 48.71 | 49.05 | 2,452,016 | -0.40(-0.80%) |
Jul 28, 2011 | 49.64 | 50.05 | 49.36 | 49.45 | 3,141,921 | -0.19(-0.38%) |
Jul 27, 2011 | 50.38 | 50.38 | 49.56 | 49.64 | 1,956,537 | -0.96(-1.91%) |
Jul 26, 2011 | 50.78 | 50.87 | 50.52 | 50.60 | 1,659,608 | -0.21(-0.41%) |
Jul 25, 2011 | 50.65 | 51.08 | 50.57 | 50.81 | 1,478,972 | -0.37(-0.72%) |
Jul 22, 2011 | 51.21 | 51.22 | 51.09 | 51.18 | 1,281,347 | -0.04(-0.09%) |
Jul 21, 2011 | 50.71 | 51.34 | 50.67 | 51.22 | 1,426,872 | +0.85(+1.69%) |
Jul 20, 2011 | 50.32 | 50.55 | 50.25 | 50.37 | 1,380,859 | +0.12(+0.24%) |
Jul 19, 2011 | 49.85 | 50.32 | 49.77 | 50.25 | 1,263,323 | +0.64(+1.30%) |
Jul 18, 2011 | 49.92 | 49.93 | 49.26 | 49.61 | 2,000,659 | -0.53(-1.06%) |
Jul 15, 2011 | 50.26 | 50.29 | 49.83 | 50.14 | 1,512,789 | +0.11(+0.22%) |
Jul 14, 2011 | 50.56 | 50.72 | 49.95 | 50.03 | 2,603,618 | -0.34(-0.67%) |
Jul 13, 2011 | 50.46 | 50.86 | 50.24 | 50.36 | 2,247,107 | +0.15(+0.30%) |
Jul 12, 2011 | 50.21 | 50.72 | 50.18 | 50.21 | 2,444,303 | -0.13(-0.27%) |
Jul 11, 2011 | 50.77 | 50.80 | 50.21 | 50.35 | 1,996,135 | -1.04(-2.02%) |
Jul 08, 2011 | 51.27 | 51.39 | 51.04 | 51.39 | 1,799,846 | -0.45(-0.87%) |
Jul 07, 2011 | 51.75 | 51.97 | 51.65 | 51.84 | 2,652,451 | +0.51(+0.99%) |
Jul 06, 2011 | 51.27 | 51.37 | 51.04 | 51.33 | 1,899,838 | -0.03(-0.06%) |
Jul 05, 2011 | 51.46 | 51.51 | 51.22 | 51.36 | 1,891,674 | -0.19(-0.37%) |
Jul 01, 2011 | 50.84 | 51.62 | 50.76 | 51.55 | 2,349,321 | +0.77(+1.51%) |
Jun 30, 2011 | 50.52 | 50.85 | 50.41 | 50.78 | 1,283,954 | +0.43(+0.86%) |
Jun 29, 2011 | 50.05 | 50.42 | 49.94 | 50.35 | 2,486,002 | +0.52(+1.04%) |
Jun 28, 2011 | 49.53 | 49.83 | 49.43 | 49.83 | 2,327,239 | +0.51(+1.04%) |
Jun 27, 2011 | 49.04 | 49.50 | 48.95 | 49.32 | 3,092,296 | +0.35(+0.71%) |
Jun 24, 2011 | 49.44 | 49.53 | 48.92 | 48.97 | 4,622,755 | -0.49(-0.99%) |
Jun 23, 2011 | 49.15 | 49.48 | 48.78 | 49.46 | 2,747,376 | -0.30(-0.61%) |
Jun 22, 2011 | 49.87 | 50.20 | 49.74 | 49.76 | 2,108,372 | -0.23(-0.46%) |
Jun 21, 2011 | 49.70 | 50.11 | 49.60 | 50.00 | 4,532,475 | +0.61(+1.23%) |
Jun 20, 2011 | 49.37 | 49.50 | 49.30 | 49.39 | 2,289,619 | +0.19(+0.38%) |
Jun 17, 2011 | 49.39 | 49.47 | 49.03 | 49.20 | 2,389,119 | +0.22(+0.46%) |
Jun 16, 2011 | 48.86 | 49.21 | 48.61 | 48.98 | 2,406,558 | +0.13(+0.27%) |
Jun 15, 2011 | 49.24 | 49.43 | 48.68 | 48.84 | 1,977,273 | -0.83(-1.68%) |
Jun 14, 2011 | 49.50 | 49.90 | 49.50 | 49.68 | 1,664,117 | +0.53(+1.07%) |
Jun 13, 2011 | 49.18 | 49.36 | 48.89 | 49.15 | 2,865,666 | +0.11(+0.23%) |
Jun 10, 2011 | 49.45 | 49.49 | 48.86 | 49.04 | 2,279,705 | -0.65(-1.32%) |
Jun 09, 2011 | 49.45 | 49.89 | 49.31 | 49.69 | 1,821,434 | +0.39(+0.80%) |
Jun 08, 2011 | 49.43 | 49.62 | 49.21 | 49.30 | 1,768,280 | -0.19(-0.39%) |
Jun 07, 2011 | 49.75 | 49.89 | 49.45 | 49.49 | 1,415,618 | +0.00(+0.00%) |
Jun 06, 2011 | 49.97 | 50.03 | 49.42 | 49.49 | 1,431,455 | -0.64(-1.28%) |
Jun 03, 2011 | 49.96 | 50.52 | 49.92 | 50.13 | 1,648,168 | -0.56(-1.10%) |
May 24, 2011 | 50.87 | 50.98 | 50.57 | 50.69 | 983,097 | -0.06(-0.12%) |
May 23, 2011 | 50.75 | 50.90 | 50.60 | 50.75 | 1,569,776 | -0.59(-1.16%) |
May 20, 2011 | 51.65 | 51.67 | 51.27 | 51.34 | 1,217,876 | -0.39(-0.76%) |
May 19, 2011 | 51.85 | 51.90 | 51.49 | 51.74 | 1,255,310 | +0.06(+0.12%) |
May 18, 2011 | 51.26 | 51.71 | 51.13 | 51.68 | 1,609,215 | +0.47(+0.92%) |
May 17, 2011 | 51.00 | 51.27 | 50.84 | 51.21 | 1,819,568 | +0.04(+0.07%) |
May 16, 2011 | 51.24 | 51.67 | 51.08 | 51.17 | 1,363,579 | -0.22(-0.42%) |
May 13, 2011 | 51.84 | 51.88 | 51.16 | 51.39 | 1,198,315 | -0.39(-0.76%) |
May 12, 2011 | 51.46 | 51.90 | 51.19 | 51.78 | 1,715,276 | +0.17(+0.33%) |
May 11, 2011 | 52.08 | 52.08 | 51.40 | 51.61 | 1,608,033 | -0.60(-1.14%) |
May 10, 2011 | 51.90 | 52.29 | 51.84 | 52.20 | 1,326,110 | +0.48(+0.93%) |
May 09, 2011 | 51.52 | 51.84 | 51.42 | 51.72 | 1,799,473 | +0.21(+0.40%) |
May 06, 2011 | 51.80 | 52.03 | 51.33 | 51.51 | 2,609,136 | +0.22(+0.42%) |
May 05, 2011 | 51.48 | 51.76 | 51.07 | 51.30 | 4,889,583 | -0.49(-0.95%) |
May 04, 2011 | 52.07 | 52.15 | 51.59 | 51.79 | 1,928,198 | -0.36(-0.68%) |
May 03, 2011 | 52.20 | 52.33 | 51.88 | 52.14 | 3,178,318 | -0.22(-0.41%) |