Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.43 | 48.49 | 47.81 | 47.83 | 44,389,364 | -1.00(-2.05%) |
Jul 28, 2011 | 49.00 | 49.43 | 48.65 | 48.83 | 40,963,500 | -1.11(-2.22%) |
Jul 27, 2011 | 50.23 | 50.51 | 49.90 | 49.94 | 33,060,598 | -0.64(-1.26%) |
Jul 26, 2011 | 50.76 | 51.02 | 50.38 | 50.58 | 27,068,284 | -0.12(-0.24%) |
Jul 25, 2011 | 50.48 | 51.03 | 50.48 | 50.70 | 23,365,992 | -0.39(-0.76%) |
Jul 22, 2011 | 51.14 | 51.17 | 50.90 | 51.09 | 21,942,456 | +0.12(+0.24%) |
Jul 21, 2011 | 50.27 | 51.10 | 50.21 | 50.97 | 35,604,376 | +1.03(+2.06%) |
Jul 20, 2011 | 50.26 | 50.29 | 49.86 | 49.94 | 21,366,020 | -0.20(-0.39%) |
Jul 19, 2011 | 49.70 | 50.21 | 49.64 | 50.13 | 27,398,816 | +0.59(+1.19%) |
Jul 18, 2011 | 49.33 | 49.67 | 49.20 | 49.55 | 28,931,236 | -0.21(-0.42%) |
Jul 15, 2011 | 49.41 | 49.81 | 49.31 | 49.76 | 37,885,572 | +0.46(+0.92%) |
Jul 14, 2011 | 49.79 | 49.82 | 49.21 | 49.30 | 32,383,858 | -0.14(-0.29%) |
Jul 13, 2011 | 49.32 | 50.03 | 49.20 | 49.44 | 31,719,086 | +0.35(+0.72%) |
Jul 12, 2011 | 48.86 | 49.76 | 48.86 | 49.09 | 37,765,812 | -0.01(-0.01%) |
Jul 11, 2011 | 48.74 | 49.22 | 48.63 | 49.10 | 34,558,624 | -0.31(-0.63%) |
Jul 08, 2011 | 48.90 | 49.47 | 48.84 | 49.41 | 30,587,748 | +0.04(+0.07%) |
Jul 07, 2011 | 49.32 | 49.52 | 49.08 | 49.37 | 30,658,878 | +0.47(+0.97%) |
Jul 06, 2011 | 48.80 | 48.95 | 48.47 | 48.90 | 25,092,296 | -0.02(-0.04%) |
Jul 05, 2011 | 48.74 | 49.23 | 48.71 | 48.92 | 31,460,304 | -0.25(-0.50%) |
Jul 01, 2011 | 48.67 | 49.21 | 48.31 | 49.16 | 30,110,002 | +0.38(+0.77%) |
Jun 30, 2011 | 48.19 | 48.80 | 48.12 | 48.78 | 33,266,088 | +0.68(+1.41%) |
Jun 29, 2011 | 47.87 | 48.26 | 47.49 | 48.11 | 31,527,554 | +0.37(+0.78%) |
Jun 28, 2011 | 47.10 | 47.75 | 46.99 | 47.74 | 30,729,126 | +1.03(+2.19%) |
Jun 27, 2011 | 46.09 | 47.05 | 45.99 | 46.71 | 34,378,236 | +0.68(+1.48%) |
Jun 24, 2011 | 47.09 | 47.14 | 46.03 | 46.03 | 60,542,072 | -1.00(-2.12%) |
Jun 23, 2011 | 47.20 | 47.21 | 46.30 | 47.02 | 50,103,504 | -0.83(-1.73%) |
Jun 22, 2011 | 48.05 | 48.36 | 47.70 | 47.85 | 31,048,634 | -0.45(-0.93%) |
Jun 21, 2011 | 48.10 | 48.63 | 47.96 | 48.30 | 29,855,006 | +0.52(+1.08%) |
Jun 20, 2011 | 47.64 | 47.88 | 47.62 | 47.78 | 26,417,202 | +0.41(+0.87%) |
Jun 17, 2011 | 47.87 | 47.93 | 47.17 | 47.37 | 42,484,260 | -0.12(-0.25%) |
Jun 16, 2011 | 47.11 | 47.66 | 46.96 | 47.49 | 31,759,174 | +0.34(+0.71%) |
Jun 15, 2011 | 47.68 | 47.89 | 46.98 | 47.15 | 36,221,652 | -1.03(-2.14%) |
Jun 14, 2011 | 47.99 | 48.45 | 47.92 | 48.19 | 27,429,800 | +0.69(+1.45%) |
Jun 13, 2011 | 47.96 | 48.32 | 47.26 | 47.50 | 29,783,146 | -0.33(-0.69%) |
Jun 10, 2011 | 48.53 | 48.53 | 47.79 | 47.83 | 31,643,810 | -0.84(-1.72%) |
Jun 09, 2011 | 48.70 | 48.96 | 48.53 | 48.67 | 29,467,368 | +0.25(+0.52%) |
Jun 08, 2011 | 48.32 | 49.08 | 48.27 | 48.41 | 39,312,920 | +0.46(+0.95%) |
Jun 07, 2011 | 48.32 | 48.61 | 47.94 | 47.96 | 27,048,532 | -0.17(-0.36%) |
Jun 06, 2011 | 48.52 | 48.67 | 48.01 | 48.13 | 26,632,566 | -0.53(-1.10%) |
Jun 03, 2011 | 48.10 | 49.03 | 48.07 | 48.67 | 28,827,352 | -0.07(-0.14%) |
May 24, 2011 | 48.59 | 49.23 | 48.52 | 48.73 | 26,501,080 | +0.37(+0.77%) |
May 23, 2011 | 48.09 | 48.56 | 48.00 | 48.36 | 27,191,088 | -0.54(-1.10%) |
May 20, 2011 | 49.14 | 49.31 | 48.50 | 48.90 | 31,706,562 | -0.46(-0.92%) |
May 19, 2011 | 49.32 | 49.50 | 48.76 | 49.35 | 25,422,672 | +0.35(+0.72%) |
May 18, 2011 | 48.49 | 49.32 | 48.22 | 49.00 | 29,903,794 | +0.80(+1.65%) |
May 17, 2011 | 47.95 | 48.43 | 47.72 | 48.20 | 30,162,134 | +0.10(+0.21%) |
May 16, 2011 | 48.09 | 48.72 | 48.03 | 48.10 | 27,422,810 | -0.38(-0.78%) |
May 13, 2011 | 48.73 | 49.02 | 48.09 | 48.48 | 29,429,786 | -0.11(-0.22%) |
May 12, 2011 | 48.33 | 48.91 | 47.61 | 48.59 | 36,411,520 | -0.04(-0.09%) |
May 11, 2011 | 49.46 | 49.57 | 48.22 | 48.63 | 40,366,440 | -1.05(-2.11%) |
May 10, 2011 | 49.52 | 49.93 | 49.18 | 49.68 | 29,704,308 | +0.10(+0.19%) |
May 09, 2011 | 49.48 | 49.90 | 48.97 | 49.58 | 30,638,288 | +0.29(+0.59%) |
May 06, 2011 | 49.64 | 50.13 | 48.79 | 49.29 | 44,180,860 | +0.04(+0.08%) |
May 05, 2011 | 49.79 | 50.07 | 48.63 | 49.25 | 46,157,292 | -1.31(-2.58%) |
May 04, 2011 | 50.78 | 51.03 | 50.02 | 50.55 | 38,383,404 | -0.48(-0.95%) |
May 03, 2011 | 51.62 | 51.73 | 50.69 | 51.04 | 30,865,056 | -0.80(-1.55%) |