Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.82 | 48.88 | 48.20 | 48.22 | 44,031,716 | -1.01(-2.05%) |
Jul 28, 2011 | 49.40 | 49.83 | 49.04 | 49.23 | 40,633,460 | -1.12(-2.22%) |
Jul 27, 2011 | 50.64 | 50.92 | 50.31 | 50.35 | 32,794,228 | -0.64(-1.26%) |
Jul 26, 2011 | 51.17 | 51.43 | 50.79 | 50.99 | 26,850,196 | -0.12(-0.24%) |
Jul 25, 2011 | 50.89 | 51.45 | 50.89 | 51.11 | 23,177,734 | -0.39(-0.76%) |
Jul 22, 2011 | 51.56 | 51.59 | 51.31 | 51.50 | 21,765,666 | +0.12(+0.24%) |
Jul 21, 2011 | 50.68 | 51.51 | 50.61 | 51.38 | 35,317,512 | +1.04(+2.06%) |
Jul 20, 2011 | 50.67 | 50.70 | 50.26 | 50.34 | 21,193,874 | -0.20(-0.39%) |
Jul 19, 2011 | 50.10 | 50.62 | 50.04 | 50.54 | 27,178,064 | +0.59(+1.19%) |
Jul 18, 2011 | 49.73 | 50.07 | 49.60 | 49.95 | 28,698,138 | -0.21(-0.42%) |
Jul 15, 2011 | 49.81 | 50.21 | 49.71 | 50.16 | 37,580,328 | +0.46(+0.92%) |
Jul 14, 2011 | 50.19 | 50.23 | 49.61 | 49.70 | 32,122,942 | -0.14(-0.29%) |
Jul 13, 2011 | 49.72 | 50.44 | 49.60 | 49.85 | 31,463,526 | +0.36(+0.72%) |
Jul 12, 2011 | 49.26 | 50.17 | 49.25 | 49.49 | 37,461,532 | -0.01(-0.01%) |
Jul 11, 2011 | 49.13 | 49.62 | 49.02 | 49.50 | 34,280,184 | -0.31(-0.63%) |
Jul 08, 2011 | 49.30 | 49.88 | 49.23 | 49.81 | 30,341,304 | +0.04(+0.07%) |
Jul 07, 2011 | 49.72 | 49.92 | 49.48 | 49.77 | 30,411,860 | +0.48(+0.97%) |
Jul 06, 2011 | 49.19 | 49.35 | 48.86 | 49.30 | 24,890,126 | -0.02(-0.04%) |
Jul 05, 2011 | 49.13 | 49.63 | 49.11 | 49.31 | 31,206,828 | -0.25(-0.50%) |
Jul 01, 2011 | 49.07 | 49.61 | 48.70 | 49.56 | 29,867,406 | +0.38(+0.77%) |
Jun 30, 2011 | 48.58 | 49.20 | 48.51 | 49.18 | 32,998,064 | +0.68(+1.41%) |
Jun 29, 2011 | 48.26 | 48.65 | 47.88 | 48.50 | 31,273,536 | +0.37(+0.78%) |
Jun 28, 2011 | 47.48 | 48.14 | 47.37 | 48.12 | 30,481,542 | +1.03(+2.19%) |
Jun 27, 2011 | 46.46 | 47.43 | 46.37 | 47.09 | 34,101,248 | +0.69(+1.48%) |
Jun 24, 2011 | 47.47 | 47.52 | 46.40 | 46.40 | 60,054,288 | -1.00(-2.12%) |
Jun 23, 2011 | 47.59 | 47.59 | 46.67 | 47.40 | 49,699,820 | -0.83(-1.73%) |
Jun 22, 2011 | 48.44 | 48.75 | 48.09 | 48.24 | 30,798,476 | -0.45(-0.93%) |
Jun 21, 2011 | 48.49 | 49.02 | 48.35 | 48.69 | 29,614,466 | +0.52(+1.08%) |
Jun 20, 2011 | 48.03 | 48.27 | 48.01 | 48.17 | 26,204,360 | +0.42(+0.87%) |
Jun 17, 2011 | 48.26 | 48.32 | 47.56 | 47.76 | 42,141,964 | -0.12(-0.25%) |
Jun 16, 2011 | 47.50 | 48.05 | 47.34 | 47.88 | 31,503,290 | +0.34(+0.71%) |
Jun 15, 2011 | 48.06 | 48.28 | 47.36 | 47.54 | 35,929,816 | -1.04(-2.14%) |
Jun 14, 2011 | 48.38 | 48.84 | 48.31 | 48.58 | 27,208,800 | +0.70(+1.45%) |
Jun 13, 2011 | 48.35 | 48.71 | 47.65 | 47.88 | 29,543,184 | -0.33(-0.69%) |
Jun 10, 2011 | 48.92 | 48.92 | 48.18 | 48.21 | 31,388,856 | -0.85(-1.72%) |
Jun 09, 2011 | 49.10 | 49.36 | 48.93 | 49.06 | 29,229,950 | +0.25(+0.52%) |
Jun 08, 2011 | 48.72 | 49.48 | 48.66 | 48.81 | 38,996,176 | +0.46(+0.95%) |
Jun 07, 2011 | 48.72 | 49.00 | 48.33 | 48.35 | 26,830,602 | -0.18(-0.36%) |
Jun 06, 2011 | 48.91 | 49.07 | 48.40 | 48.52 | 26,417,988 | -0.54(-1.10%) |
Jun 03, 2011 | 48.49 | 49.43 | 48.46 | 49.06 | 28,595,090 | -0.07(-0.14%) |
May 24, 2011 | 48.98 | 49.63 | 48.92 | 49.13 | 26,287,560 | +0.37(+0.77%) |
May 23, 2011 | 48.48 | 48.96 | 48.39 | 48.75 | 26,972,008 | -0.54(-1.10%) |
May 20, 2011 | 49.54 | 49.71 | 48.89 | 49.30 | 31,451,102 | -0.46(-0.92%) |
May 19, 2011 | 49.72 | 49.91 | 49.16 | 49.76 | 25,217,842 | +0.36(+0.72%) |
May 18, 2011 | 48.88 | 49.72 | 48.61 | 49.40 | 29,662,858 | +0.80(+1.65%) |
May 17, 2011 | 48.34 | 48.82 | 48.11 | 48.59 | 29,919,118 | +0.10(+0.21%) |
May 16, 2011 | 48.48 | 49.11 | 48.42 | 48.49 | 27,201,864 | -0.38(-0.78%) |
May 13, 2011 | 49.13 | 49.42 | 48.48 | 48.87 | 29,192,670 | -0.11(-0.22%) |
May 12, 2011 | 48.72 | 49.31 | 48.00 | 48.98 | 36,118,152 | -0.04(-0.09%) |
May 11, 2011 | 49.86 | 49.97 | 48.61 | 49.02 | 40,041,208 | -1.06(-2.11%) |
May 10, 2011 | 49.93 | 50.33 | 49.58 | 50.08 | 29,464,980 | +0.10(+0.19%) |
May 09, 2011 | 49.88 | 50.31 | 49.37 | 49.99 | 30,391,438 | +0.29(+0.59%) |
May 06, 2011 | 50.04 | 50.54 | 49.19 | 49.69 | 43,824,896 | +0.04(+0.08%) |
May 05, 2011 | 50.19 | 50.47 | 49.03 | 49.65 | 45,785,408 | -1.32(-2.58%) |
May 04, 2011 | 51.19 | 51.44 | 50.42 | 50.97 | 38,074,152 | -0.49(-0.95%) |
May 03, 2011 | 52.03 | 52.15 | 51.10 | 51.45 | 30,616,378 | -0.81(-1.55%) |