Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.42 | 50.07 | 48.98 | 49.66 | 1,550,322 | -0.38(-0.76%) |
Jul 28, 2011 | 50.06 | 50.58 | 49.58 | 50.04 | 1,662,762 | -0.12(-0.24%) |
Jul 27, 2011 | 52.04 | 52.07 | 49.90 | 50.17 | 2,687,176 | -2.07(-3.96%) |
Jul 26, 2011 | 52.59 | 52.59 | 51.79 | 52.24 | 879,602 | -0.47(-0.88%) |
Jul 25, 2011 | 52.32 | 53.28 | 52.19 | 52.70 | 1,376,017 | -0.21(-0.39%) |
Jul 22, 2011 | 52.99 | 53.01 | 52.82 | 52.91 | 654,985 | -0.01(-0.02%) |
Jul 21, 2011 | 52.97 | 53.09 | 52.65 | 52.92 | 1,349,271 | +0.36(+0.69%) |
Jul 20, 2011 | 52.37 | 52.97 | 52.29 | 52.56 | 1,197,818 | +0.29(+0.56%) |
Jul 19, 2011 | 51.64 | 52.29 | 51.56 | 52.27 | 1,097,260 | +0.96(+1.86%) |
Jul 18, 2011 | 51.17 | 51.52 | 50.41 | 51.31 | 1,232,803 | +0.02(+0.04%) |
Jul 15, 2011 | 50.93 | 51.39 | 50.66 | 51.29 | 1,117,820 | +0.56(+1.10%) |
Jul 14, 2011 | 51.95 | 52.41 | 50.72 | 50.73 | 1,775,641 | -1.25(-2.40%) |
Jul 13, 2011 | 51.90 | 53.44 | 51.42 | 51.98 | 2,221,357 | +0.23(+0.44%) |
Jul 12, 2011 | 51.10 | 52.56 | 51.04 | 51.75 | 1,079,035 | +0.45(+0.89%) |
Jul 11, 2011 | 51.77 | 52.22 | 51.15 | 51.30 | 1,070,837 | -1.59(-3.00%) |
Jul 08, 2011 | 52.33 | 52.91 | 52.12 | 52.88 | 613,267 | -0.12(-0.23%) |
Jul 07, 2011 | 53.00 | 53.20 | 52.64 | 53.01 | 902,592 | +0.48(+0.92%) |
Jul 06, 2011 | 51.97 | 52.60 | 51.56 | 52.52 | 1,208,246 | +0.43(+0.83%) |
Jul 05, 2011 | 51.41 | 52.21 | 50.83 | 52.09 | 1,683,109 | +0.65(+1.27%) |
Jul 01, 2011 | 50.38 | 51.53 | 50.12 | 51.44 | 1,257,356 | +1.26(+2.51%) |
Jun 30, 2011 | 50.29 | 50.66 | 49.95 | 50.18 | 2,099,476 | +0.08(+0.16%) |
Jun 29, 2011 | 50.26 | 50.37 | 49.69 | 50.10 | 1,540,753 | +0.18(+0.36%) |
Jun 28, 2011 | 49.90 | 50.32 | 49.44 | 49.92 | 1,508,206 | +0.25(+0.50%) |
Jun 27, 2011 | 49.69 | 50.25 | 49.47 | 49.67 | 1,108,062 | +0.10(+0.21%) |
Jun 24, 2011 | 50.03 | 50.33 | 49.23 | 49.57 | 1,786,783 | -0.37(-0.75%) |
Jun 23, 2011 | 50.60 | 50.60 | 49.39 | 49.94 | 1,586,738 | -1.49(-2.89%) |
Jun 22, 2011 | 51.26 | 52.12 | 51.10 | 51.43 | 1,138,074 | -0.04(-0.08%) |
Jun 21, 2011 | 51.19 | 51.60 | 51.02 | 51.47 | 1,249,253 | +0.50(+0.98%) |
Jun 20, 2011 | 50.58 | 51.15 | 50.47 | 50.97 | 1,499,285 | +1.38(+2.78%) |
Jun 17, 2011 | 49.66 | 49.84 | 49.19 | 49.59 | 1,880,554 | +0.53(+1.07%) |
Jun 16, 2011 | 48.86 | 49.73 | 48.31 | 49.06 | 1,461,263 | +0.23(+0.47%) |
Jun 15, 2011 | 49.86 | 49.97 | 48.41 | 48.83 | 1,605,630 | -1.02(-2.05%) |
Jun 14, 2011 | 48.99 | 50.03 | 48.62 | 49.86 | 1,921,583 | +1.35(+2.79%) |
Jun 13, 2011 | 48.35 | 49.10 | 48.02 | 48.50 | 1,800,406 | +0.10(+0.20%) |
Jun 10, 2011 | 49.63 | 49.74 | 48.14 | 48.40 | 2,110,434 | -1.44(-2.89%) |
Jun 09, 2011 | 51.32 | 51.33 | 49.59 | 49.84 | 2,545,790 | -1.27(-2.48%) |
Jun 08, 2011 | 51.91 | 52.46 | 51.00 | 51.11 | 1,657,538 | -1.02(-1.96%) |
Jun 07, 2011 | 51.71 | 52.69 | 51.42 | 52.14 | 1,468,263 | +0.78(+1.52%) |
Jun 06, 2011 | 52.14 | 52.32 | 51.30 | 51.36 | 1,264,540 | -0.82(-1.58%) |
Jun 03, 2011 | 51.58 | 52.69 | 51.58 | 52.18 | 1,132,822 | +0.75(+1.46%) |
May 24, 2011 | 51.47 | 51.68 | 51.10 | 51.43 | 1,486,015 | +0.18(+0.34%) |
May 23, 2011 | 50.75 | 51.51 | 50.69 | 51.25 | 1,356,417 | -0.30(-0.59%) |
May 20, 2011 | 51.85 | 51.86 | 51.15 | 51.56 | 1,250,014 | -0.44(-0.85%) |
May 19, 2011 | 52.18 | 52.32 | 51.57 | 52.00 | 1,040,192 | -0.02(-0.03%) |
May 18, 2011 | 50.91 | 52.10 | 50.44 | 52.02 | 2,530,538 | +1.31(+2.58%) |
May 17, 2011 | 50.83 | 50.91 | 50.13 | 50.71 | 975,424 | -0.33(-0.64%) |
May 16, 2011 | 50.62 | 51.28 | 50.46 | 51.04 | 1,091,481 | +0.28(+0.56%) |
May 13, 2011 | 50.98 | 51.06 | 50.33 | 50.75 | 911,868 | -0.04(-0.08%) |
May 12, 2011 | 50.58 | 50.99 | 50.16 | 50.79 | 1,828,341 | +0.00(+0.00%) |
May 11, 2011 | 51.40 | 51.40 | 50.63 | 50.79 | 1,163,421 | -0.71(-1.37%) |
May 10, 2011 | 50.31 | 51.59 | 50.31 | 51.50 | 1,291,452 | +1.23(+2.44%) |
May 09, 2011 | 49.57 | 50.34 | 49.54 | 50.27 | 711,573 | +0.59(+1.19%) |
May 06, 2011 | 50.72 | 50.86 | 49.61 | 49.68 | 1,074,941 | -0.47(-0.94%) |
May 05, 2011 | 49.49 | 50.62 | 49.32 | 50.15 | 1,052,345 | +0.32(+0.64%) |
May 04, 2011 | 50.06 | 50.16 | 49.15 | 49.83 | 1,320,594 | -0.21(-0.41%) |
May 03, 2011 | 50.12 | 50.64 | 49.49 | 50.04 | 1,484,105 | -0.06(-0.12%) |