Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.42 | 48.47 | 47.80 | 47.82 | 44,401,116 | -1.00(-2.05%) |
Jul 28, 2011 | 48.99 | 49.41 | 48.63 | 48.82 | 40,974,348 | -1.11(-2.22%) |
Jul 27, 2011 | 50.22 | 50.49 | 49.89 | 49.93 | 33,069,350 | -0.64(-1.26%) |
Jul 26, 2011 | 50.74 | 51.00 | 50.37 | 50.56 | 27,075,450 | -0.12(-0.24%) |
Jul 25, 2011 | 50.46 | 51.02 | 50.46 | 50.68 | 23,372,178 | -0.39(-0.76%) |
Jul 22, 2011 | 51.13 | 51.16 | 50.88 | 51.07 | 21,948,264 | +0.12(+0.24%) |
Jul 21, 2011 | 50.26 | 51.09 | 50.19 | 50.95 | 35,613,800 | +1.03(+2.06%) |
Jul 20, 2011 | 50.25 | 50.28 | 49.84 | 49.92 | 21,371,676 | -0.20(-0.39%) |
Jul 19, 2011 | 49.68 | 50.20 | 49.62 | 50.12 | 27,406,068 | +0.59(+1.19%) |
Jul 18, 2011 | 49.32 | 49.65 | 49.19 | 49.53 | 28,938,896 | -0.21(-0.42%) |
Jul 15, 2011 | 49.40 | 49.80 | 49.30 | 49.74 | 37,895,600 | +0.46(+0.92%) |
Jul 14, 2011 | 49.77 | 49.81 | 49.20 | 49.29 | 32,392,432 | -0.14(-0.29%) |
Jul 13, 2011 | 49.31 | 50.02 | 49.19 | 49.43 | 31,727,482 | +0.35(+0.72%) |
Jul 12, 2011 | 48.85 | 49.75 | 48.84 | 49.08 | 37,775,808 | -0.01(-0.01%) |
Jul 11, 2011 | 48.72 | 49.21 | 48.62 | 49.08 | 34,567,772 | -0.31(-0.63%) |
Jul 08, 2011 | 48.89 | 49.46 | 48.82 | 49.40 | 30,595,846 | +0.04(+0.07%) |
Jul 07, 2011 | 49.31 | 49.50 | 49.07 | 49.36 | 30,666,996 | +0.47(+0.97%) |
Jul 06, 2011 | 48.78 | 48.94 | 48.45 | 48.89 | 25,098,938 | -0.02(-0.04%) |
Jul 05, 2011 | 48.72 | 49.22 | 48.70 | 48.90 | 31,468,634 | -0.25(-0.50%) |
Jul 01, 2011 | 48.66 | 49.20 | 48.30 | 49.15 | 30,117,974 | +0.38(+0.77%) |
Jun 30, 2011 | 48.18 | 48.79 | 48.11 | 48.77 | 33,274,896 | +0.68(+1.41%) |
Jun 29, 2011 | 47.86 | 48.24 | 47.48 | 48.09 | 31,535,900 | +0.37(+0.78%) |
Jun 28, 2011 | 47.09 | 47.74 | 46.97 | 47.72 | 30,737,262 | +1.02(+2.19%) |
Jun 27, 2011 | 46.08 | 47.03 | 45.98 | 46.70 | 34,387,336 | +0.68(+1.48%) |
Jun 24, 2011 | 47.08 | 47.12 | 46.02 | 46.02 | 60,558,100 | -0.99(-2.12%) |
Jun 23, 2011 | 47.19 | 47.20 | 46.28 | 47.01 | 50,116,768 | -0.83(-1.73%) |
Jun 22, 2011 | 48.04 | 48.35 | 47.69 | 47.84 | 31,056,854 | -0.45(-0.93%) |
Jun 21, 2011 | 48.08 | 48.62 | 47.95 | 48.29 | 29,862,910 | +0.52(+1.08%) |
Jun 20, 2011 | 47.63 | 47.87 | 47.61 | 47.77 | 26,424,196 | +0.41(+0.87%) |
Jun 17, 2011 | 47.86 | 47.92 | 47.16 | 47.36 | 42,495,508 | -0.12(-0.25%) |
Jun 16, 2011 | 47.10 | 47.65 | 46.94 | 47.48 | 31,767,582 | +0.34(+0.71%) |
Jun 15, 2011 | 47.66 | 47.88 | 46.97 | 47.14 | 36,231,240 | -1.03(-2.14%) |
Jun 14, 2011 | 47.98 | 48.44 | 47.91 | 48.17 | 27,437,062 | +0.69(+1.45%) |
Jun 13, 2011 | 47.95 | 48.30 | 47.25 | 47.48 | 29,791,032 | -0.33(-0.69%) |
Jun 10, 2011 | 48.51 | 48.51 | 47.78 | 47.81 | 31,652,186 | -0.84(-1.72%) |
Jun 09, 2011 | 48.69 | 48.95 | 48.52 | 48.65 | 29,475,170 | +0.25(+0.52%) |
Jun 08, 2011 | 48.31 | 49.07 | 48.26 | 48.40 | 39,323,328 | +0.46(+0.95%) |
Jun 07, 2011 | 48.31 | 48.59 | 47.93 | 47.95 | 27,055,692 | -0.17(-0.36%) |
Jun 06, 2011 | 48.50 | 48.66 | 47.99 | 48.12 | 26,639,618 | -0.53(-1.10%) |
Jun 03, 2011 | 48.09 | 49.02 | 48.05 | 48.65 | 28,834,984 | -0.07(-0.14%) |
May 24, 2011 | 48.57 | 49.22 | 48.51 | 48.72 | 26,508,096 | +0.37(+0.77%) |
May 23, 2011 | 48.08 | 48.55 | 47.99 | 48.35 | 27,198,286 | -0.54(-1.10%) |
May 20, 2011 | 49.13 | 49.29 | 48.48 | 48.89 | 31,714,956 | -0.46(-0.92%) |
May 19, 2011 | 49.31 | 49.49 | 48.75 | 49.34 | 25,429,402 | +0.35(+0.72%) |
May 18, 2011 | 48.47 | 49.31 | 48.20 | 48.99 | 29,911,710 | +0.80(+1.65%) |
May 17, 2011 | 47.94 | 48.42 | 47.71 | 48.19 | 30,170,120 | +0.10(+0.21%) |
May 16, 2011 | 48.08 | 48.71 | 48.02 | 48.09 | 27,430,070 | -0.38(-0.78%) |
May 13, 2011 | 48.72 | 49.01 | 48.08 | 48.47 | 29,437,578 | -0.11(-0.22%) |
May 12, 2011 | 48.32 | 48.90 | 47.60 | 48.57 | 36,421,160 | -0.04(-0.09%) |
May 11, 2011 | 49.45 | 49.56 | 48.21 | 48.62 | 40,377,124 | -1.05(-2.11%) |
May 10, 2011 | 49.51 | 49.92 | 49.16 | 49.66 | 29,712,178 | +0.10(+0.19%) |
May 09, 2011 | 49.47 | 49.89 | 48.96 | 49.57 | 30,646,406 | +0.29(+0.59%) |
May 06, 2011 | 49.62 | 50.12 | 48.78 | 49.28 | 44,192,564 | +0.04(+0.08%) |
May 05, 2011 | 49.77 | 50.05 | 48.62 | 49.24 | 46,169,524 | -1.31(-2.58%) |
May 04, 2011 | 50.77 | 51.01 | 50.00 | 50.54 | 38,393,576 | -0.48(-0.95%) |
May 03, 2011 | 51.60 | 51.72 | 50.68 | 51.02 | 30,873,234 | -0.80(-1.55%) |