Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.94 | 51.26 | 49.74 | 50.72 | 1,531,244 | -0.07(-0.14%) |
Jul 28, 2011 | 50.80 | 51.31 | 50.55 | 50.79 | 2,787,265 | -0.06(-0.11%) |
Jul 27, 2011 | 51.93 | 51.95 | 50.79 | 50.85 | 4,380,022 | -1.57(-2.99%) |
Jul 26, 2011 | 49.07 | 52.68 | 48.69 | 52.41 | 9,205,875 | +3.40(+6.93%) |
Jul 25, 2011 | 48.82 | 49.18 | 48.71 | 49.02 | 1,394,489 | -0.20(-0.41%) |
Jul 22, 2011 | 49.13 | 49.29 | 49.10 | 49.22 | 1,675,148 | +0.65(+1.34%) |
Jul 21, 2011 | 48.17 | 48.85 | 47.89 | 48.57 | 4,136,555 | +1.16(+2.45%) |
Jul 20, 2011 | 47.66 | 47.70 | 47.14 | 47.41 | 1,666,436 | -0.15(-0.32%) |
Jul 19, 2011 | 46.97 | 47.72 | 46.97 | 47.56 | 2,869,105 | +1.07(+2.31%) |
Jul 18, 2011 | 46.32 | 46.53 | 45.71 | 46.49 | 2,825,634 | -0.50(-1.07%) |
Jul 15, 2011 | 47.32 | 47.33 | 46.54 | 46.99 | 2,325,306 | +0.38(+0.82%) |
Jul 14, 2011 | 47.40 | 47.62 | 46.51 | 46.61 | 3,407,785 | -1.21(-2.53%) |
Jul 13, 2011 | 47.62 | 48.51 | 47.55 | 47.82 | 2,229,771 | +0.49(+1.03%) |
Jul 12, 2011 | 47.62 | 48.00 | 47.30 | 47.33 | 1,713,884 | -0.89(-1.84%) |
Jul 11, 2011 | 48.73 | 48.85 | 48.11 | 48.22 | 1,939,644 | -1.85(-3.70%) |
Jul 08, 2011 | 50.32 | 50.54 | 49.63 | 50.07 | 2,603,527 | -1.02(-2.00%) |
Jul 07, 2011 | 50.03 | 51.19 | 49.98 | 51.10 | 4,211,342 | +1.97(+4.00%) |
Jul 06, 2011 | 48.98 | 49.27 | 48.76 | 49.13 | 1,286,991 | -0.30(-0.61%) |
Jul 05, 2011 | 49.59 | 49.68 | 49.27 | 49.43 | 1,101,173 | +0.03(+0.07%) |
Jul 01, 2011 | 48.90 | 49.50 | 48.78 | 49.40 | 912,707 | +0.11(+0.23%) |
Jun 30, 2011 | 48.77 | 49.40 | 48.65 | 49.29 | 1,270,908 | +0.85(+1.76%) |
Jun 29, 2011 | 48.47 | 48.59 | 48.13 | 48.43 | 1,598,240 | +0.24(+0.49%) |
Jun 28, 2011 | 47.93 | 48.22 | 47.77 | 48.20 | 2,003,987 | +0.29(+0.61%) |
Jun 27, 2011 | 47.22 | 48.03 | 47.12 | 47.90 | 1,209,271 | +0.62(+1.31%) |
Jun 24, 2011 | 47.65 | 47.72 | 47.08 | 47.29 | 2,477,320 | -1.13(-2.33%) |
Jun 23, 2011 | 48.01 | 48.55 | 47.42 | 48.42 | 4,322,561 | -0.63(-1.29%) |
Jun 22, 2011 | 49.78 | 49.93 | 48.98 | 49.05 | 2,829,368 | -1.21(-2.41%) |
Jun 21, 2011 | 49.78 | 50.42 | 49.72 | 50.26 | 3,035,371 | +0.82(+1.66%) |
Jun 20, 2011 | 49.16 | 49.45 | 49.16 | 49.44 | 2,167,754 | +0.49(+1.00%) |
Jun 17, 2011 | 49.71 | 49.71 | 48.62 | 48.95 | 2,954,717 | +0.81(+1.69%) |
Jun 16, 2011 | 48.17 | 48.50 | 47.70 | 48.14 | 1,888,924 | -0.23(-0.47%) |
Jun 15, 2011 | 48.77 | 49.29 | 48.18 | 48.37 | 2,463,497 | -1.89(-3.75%) |
Jun 14, 2011 | 50.15 | 50.62 | 50.07 | 50.25 | 1,684,810 | +1.41(+2.88%) |
Jun 13, 2011 | 48.93 | 49.26 | 48.68 | 48.85 | 1,089,617 | +0.35(+0.72%) |
Jun 10, 2011 | 49.45 | 49.52 | 48.45 | 48.50 | 1,457,237 | -1.24(-2.50%) |
Jun 09, 2011 | 49.41 | 49.95 | 49.26 | 49.74 | 2,088,159 | +0.57(+1.16%) |
Jun 08, 2011 | 49.65 | 49.81 | 49.03 | 49.17 | 1,534,929 | -0.88(-1.75%) |
Jun 07, 2011 | 50.53 | 50.63 | 49.99 | 50.05 | 1,777,394 | +0.51(+1.03%) |
Jun 06, 2011 | 49.98 | 50.04 | 49.47 | 49.54 | 1,444,109 | -0.29(-0.59%) |
Jun 03, 2011 | 49.38 | 50.17 | 49.33 | 49.83 | 1,975,169 | +1.34(+2.77%) |
May 24, 2011 | 48.74 | 48.96 | 48.39 | 48.49 | 2,774,184 | +0.15(+0.32%) |
May 23, 2011 | 48.15 | 48.63 | 47.94 | 48.33 | 2,361,120 | -1.13(-2.28%) |
May 20, 2011 | 50.03 | 50.14 | 49.30 | 49.46 | 2,049,324 | -1.26(-2.48%) |
May 19, 2011 | 50.55 | 50.77 | 50.18 | 50.72 | 1,314,458 | +0.38(+0.75%) |
May 18, 2011 | 49.59 | 50.43 | 49.46 | 50.35 | 1,522,201 | +0.64(+1.29%) |
May 17, 2011 | 49.46 | 50.00 | 49.34 | 49.70 | 2,217,551 | -0.43(-0.86%) |
May 16, 2011 | 50.15 | 50.69 | 50.05 | 50.14 | 1,256,163 | -0.19(-0.38%) |
May 13, 2011 | 50.79 | 51.13 | 49.98 | 50.33 | 2,275,779 | -1.03(-2.00%) |
May 12, 2011 | 50.43 | 51.37 | 50.11 | 51.36 | 1,798,589 | +0.71(+1.41%) |
May 11, 2011 | 51.57 | 51.66 | 50.29 | 50.64 | 2,436,620 | -0.94(-1.82%) |
May 10, 2011 | 50.88 | 51.64 | 50.79 | 51.58 | 2,708,570 | +0.99(+1.95%) |
May 09, 2011 | 49.98 | 50.71 | 49.85 | 50.59 | 1,891,308 | +0.90(+1.81%) |
May 06, 2011 | 50.43 | 50.74 | 49.38 | 49.70 | 2,520,693 | -0.43(-0.86%) |
May 05, 2011 | 50.43 | 50.67 | 49.90 | 50.13 | 2,024,986 | -1.23(-2.39%) |
May 04, 2011 | 52.05 | 52.07 | 51.23 | 51.36 | 1,554,538 | -0.53(-1.02%) |
May 03, 2011 | 52.35 | 52.49 | 51.64 | 51.88 | 1,719,546 | -0.11(-0.22%) |