Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.28 | 48.28 | 47.28 | 47.57 | 6,138,231 | -0.60(-1.25%) |
Jul 28, 2011 | 48.03 | 48.36 | 47.25 | 48.17 | 10,314,135 | -0.37(-0.76%) |
Jul 27, 2011 | 50.17 | 50.37 | 48.45 | 48.54 | 7,866,165 | -1.25(-2.51%) |
Jul 26, 2011 | 49.96 | 50.07 | 49.45 | 49.79 | 4,341,587 | +0.03(+0.06%) |
Jul 25, 2011 | 50.70 | 51.00 | 49.68 | 49.76 | 8,030,363 | -0.49(-0.98%) |
Jul 22, 2011 | 49.82 | 50.38 | 49.62 | 50.25 | 7,046,057 | +0.67(+1.35%) |
Jul 21, 2011 | 49.62 | 49.99 | 49.38 | 49.58 | 10,357,541 | +0.39(+0.79%) |
Jul 20, 2011 | 48.48 | 49.27 | 48.02 | 49.19 | 8,917,938 | +0.63(+1.30%) |
Jul 19, 2011 | 49.37 | 49.39 | 48.25 | 48.56 | 8,702,407 | -0.47(-0.96%) |
Jul 18, 2011 | 48.75 | 49.26 | 48.48 | 49.03 | 9,031,190 | +0.72(+1.49%) |
Jul 15, 2011 | 47.99 | 48.48 | 47.92 | 48.31 | 5,759,838 | +0.36(+0.75%) |
Jul 14, 2011 | 49.07 | 49.10 | 47.80 | 47.95 | 8,334,391 | -0.58(-1.20%) |
Jul 13, 2011 | 47.76 | 49.07 | 47.68 | 48.53 | 13,395,222 | +1.49(+3.17%) |
Jul 12, 2011 | 45.75 | 47.44 | 45.60 | 47.04 | 8,798,285 | +1.16(+2.53%) |
Jul 11, 2011 | 46.50 | 46.66 | 45.61 | 45.88 | 6,319,749 | -0.36(-0.78%) |
Jul 08, 2011 | 46.60 | 46.76 | 46.00 | 46.24 | 6,194,324 | +0.05(+0.11%) |
Jul 07, 2011 | 46.49 | 47.04 | 46.14 | 46.19 | 8,338,161 | +0.04(+0.09%) |
Jul 06, 2011 | 46.53 | 46.67 | 46.07 | 46.15 | 6,834,519 | +0.17(+0.37%) |
Jul 05, 2011 | 45.89 | 46.40 | 45.15 | 45.98 | 8,058,426 | +1.20(+2.68%) |
Jul 01, 2011 | 45.10 | 45.25 | 44.25 | 44.78 | 4,930,071 | -0.51(-1.13%) |
Jun 30, 2011 | 45.32 | 45.40 | 44.66 | 45.29 | 6,254,536 | +0.21(+0.47%) |
Jun 29, 2011 | 44.51 | 45.71 | 44.25 | 45.08 | 7,683,077 | +1.19(+2.71%) |
Jun 28, 2011 | 43.30 | 44.13 | 43.07 | 43.89 | 6,532,422 | +0.73(+1.69%) |
Jun 27, 2011 | 42.81 | 43.36 | 42.50 | 43.16 | 7,418,411 | +0.12(+0.28%) |
Jun 24, 2011 | 43.98 | 44.00 | 42.92 | 43.04 | 6,200,166 | -0.95(-2.16%) |
Jun 23, 2011 | 43.66 | 44.05 | 43.10 | 43.99 | 8,392,621 | -0.77(-1.72%) |
Jun 22, 2011 | 44.26 | 45.65 | 44.20 | 44.76 | 8,185,990 | +0.57(+1.29%) |
Jun 21, 2011 | 43.53 | 44.41 | 43.29 | 44.19 | 5,812,311 | +1.02(+2.36%) |
Jun 20, 2011 | 43.24 | 43.42 | 43.14 | 43.17 | 5,637,707 | -0.01(-0.02%) |
Jun 17, 2011 | 43.07 | 43.67 | 42.94 | 43.18 | 8,763,534 | +0.10(+0.23%) |
Jun 16, 2011 | 43.90 | 44.00 | 42.72 | 43.08 | 8,096,075 | -0.85(-1.93%) |
Jun 15, 2011 | 43.73 | 44.50 | 43.32 | 43.93 | 7,845,759 | +0.02(+0.05%) |
Jun 14, 2011 | 43.64 | 44.23 | 43.57 | 43.91 | 5,137,906 | +0.52(+1.20%) |
Jun 13, 2011 | 43.61 | 44.03 | 43.09 | 43.39 | 6,277,702 | -0.17(-0.39%) |
Jun 10, 2011 | 43.90 | 44.10 | 43.35 | 43.56 | 8,023,498 | -0.84(-1.89%) |
Jun 09, 2011 | 44.29 | 44.97 | 43.97 | 44.40 | 7,130,967 | +0.08(+0.18%) |
Jun 08, 2011 | 44.81 | 44.91 | 43.89 | 44.32 | 9,716,549 | -1.01(-2.23%) |
Jun 07, 2011 | 45.73 | 45.98 | 45.25 | 45.33 | 4,694,971 | -0.16(-0.35%) |
Jun 06, 2011 | 46.07 | 46.55 | 45.25 | 45.49 | 6,569,583 | -0.34(-0.74%) |
Jun 03, 2011 | 45.97 | 46.10 | 45.50 | 45.83 | 7,652,676 | -0.98(-2.09%) |
May 24, 2011 | 46.17 | 46.93 | 45.89 | 46.81 | 9,640,065 | +1.28(+2.81%) |
May 23, 2011 | 45.47 | 46.21 | 45.02 | 45.53 | 8,354,479 | -0.07(-0.15%) |
May 20, 2011 | 45.52 | 46.12 | 44.59 | 45.60 | 11,317,036 | +0.03(+0.07%) |
May 19, 2011 | 45.49 | 45.85 | 45.12 | 45.57 | 6,224,235 | +0.22(+0.49%) |
May 18, 2011 | 45.66 | 45.74 | 45.15 | 45.35 | 8,361,696 | +0.11(+0.24%) |
May 17, 2011 | 44.96 | 45.46 | 44.53 | 45.24 | 9,698,277 | +0.07(+0.15%) |
May 16, 2011 | 45.10 | 45.95 | 44.77 | 45.17 | 10,102,137 | +0.16(+0.36%) |
May 13, 2011 | 45.25 | 45.46 | 44.25 | 45.01 | 11,143,710 | -0.14(-0.31%) |
May 12, 2011 | 45.26 | 46.64 | 44.57 | 45.15 | 12,348,085 | -0.40(-0.88%) |
May 11, 2011 | 47.57 | 47.65 | 45.01 | 45.55 | 16,704,703 | -2.10(-4.41%) |
May 10, 2011 | 48.14 | 48.14 | 47.36 | 47.65 | 6,460,455 | -0.02(-0.04%) |
May 09, 2011 | 47.42 | 47.70 | 47.05 | 47.67 | 6,201,151 | +0.83(+1.77%) |
May 06, 2011 | 47.66 | 47.98 | 46.55 | 46.84 | 9,432,848 | +0.01(+0.02%) |
May 05, 2011 | 47.54 | 48.03 | 46.25 | 46.83 | 15,338,325 | -1.28(-2.66%) |
May 04, 2011 | 48.84 | 48.84 | 47.17 | 48.11 | 14,649,124 | -0.51(-1.05%) |
May 03, 2011 | 49.53 | 49.93 | 48.11 | 48.62 | 11,781,969 | -1.03(-2.07%) |