Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.35 | 46.75 | 45.13 | 46.10 | 2,957,661 | -0.75(-1.59%) |
Jul 28, 2011 | 47.65 | 48.09 | 46.75 | 46.85 | 2,364,560 | -0.69(-1.44%) |
Jul 27, 2011 | 47.49 | 48.13 | 47.18 | 47.53 | 2,747,538 | -0.17(-0.35%) |
Jul 26, 2011 | 47.87 | 48.28 | 47.61 | 47.70 | 2,025,323 | -0.10(-0.21%) |
Jul 25, 2011 | 47.92 | 48.32 | 47.66 | 47.80 | 2,515,706 | -0.47(-0.98%) |
Jul 22, 2011 | 48.58 | 49.03 | 48.18 | 48.27 | 2,597,711 | -0.19(-0.40%) |
Jul 21, 2011 | 49.54 | 49.70 | 47.95 | 48.46 | 7,318,133 | -1.90(-3.78%) |
Jul 20, 2011 | 50.02 | 50.54 | 49.89 | 50.37 | 2,550,171 | +0.38(+0.76%) |
Jul 19, 2011 | 49.92 | 50.32 | 49.46 | 49.99 | 3,994,841 | -0.35(-0.70%) |
Jul 18, 2011 | 50.39 | 51.25 | 50.09 | 50.34 | 1,789,583 | -0.15(-0.30%) |
Jul 15, 2011 | 51.29 | 51.29 | 50.15 | 50.49 | 2,067,791 | -0.53(-1.04%) |
Jul 14, 2011 | 52.26 | 52.28 | 50.94 | 51.03 | 1,652,670 | -1.01(-1.93%) |
Jul 13, 2011 | 52.53 | 53.14 | 51.95 | 52.03 | 1,180,132 | -0.03(-0.05%) |
Jul 12, 2011 | 52.39 | 52.94 | 52.03 | 52.06 | 1,338,978 | -0.37(-0.70%) |
Jul 11, 2011 | 53.44 | 53.59 | 52.20 | 52.43 | 2,416,785 | -1.55(-2.87%) |
Jul 08, 2011 | 54.12 | 54.23 | 53.54 | 53.98 | 1,451,313 | -0.63(-1.15%) |
Jul 07, 2011 | 54.52 | 55.08 | 54.40 | 54.60 | 1,850,209 | +0.71(+1.32%) |
Jul 06, 2011 | 54.16 | 54.28 | 53.74 | 53.89 | 1,626,336 | -0.59(-1.08%) |
Jul 05, 2011 | 55.10 | 55.10 | 54.02 | 54.48 | 1,382,209 | -0.65(-1.17%) |
Jul 01, 2011 | 54.18 | 55.26 | 53.77 | 55.12 | 1,482,281 | +0.97(+1.80%) |
Jun 30, 2011 | 53.80 | 54.28 | 53.53 | 54.15 | 1,644,175 | +0.55(+1.03%) |
Jun 29, 2011 | 53.00 | 53.78 | 52.81 | 53.60 | 2,905,512 | +0.77(+1.46%) |
Jun 28, 2011 | 51.67 | 53.24 | 51.44 | 52.83 | 2,749,811 | +1.55(+3.03%) |
Jun 27, 2011 | 51.04 | 51.64 | 50.99 | 51.27 | 1,133,039 | +0.16(+0.31%) |
Jun 24, 2011 | 51.90 | 52.09 | 50.89 | 51.11 | 1,949,578 | -0.68(-1.31%) |
Jun 23, 2011 | 49.64 | 51.87 | 49.20 | 51.79 | 4,774,850 | +0.37(+0.73%) |
Jun 22, 2011 | 51.69 | 52.09 | 51.34 | 51.42 | 1,805,969 | -0.55(-1.05%) |
Jun 21, 2011 | 51.97 | 52.09 | 51.64 | 51.97 | 3,127,144 | +0.23(+0.44%) |
Jun 20, 2011 | 51.45 | 51.81 | 51.35 | 51.74 | 2,023,973 | +1.10(+2.17%) |
Jun 17, 2011 | 50.56 | 50.81 | 50.22 | 50.64 | 2,106,685 | +0.51(+1.01%) |
Jun 16, 2011 | 49.01 | 50.17 | 48.96 | 50.13 | 2,875,457 | +1.15(+2.35%) |
Jun 15, 2011 | 49.12 | 49.44 | 48.40 | 48.98 | 1,965,396 | -0.54(-1.09%) |
Jun 14, 2011 | 49.64 | 50.38 | 49.28 | 49.52 | 2,175,580 | +0.47(+0.96%) |
Jun 13, 2011 | 48.72 | 49.38 | 48.47 | 49.05 | 2,470,992 | +0.45(+0.93%) |
Jun 10, 2011 | 49.54 | 49.62 | 48.26 | 48.60 | 2,732,671 | -1.05(-2.12%) |
Jun 09, 2011 | 49.80 | 50.02 | 49.28 | 49.65 | 1,865,546 | -0.01(-0.01%) |
Jun 08, 2011 | 49.90 | 49.96 | 49.27 | 49.66 | 2,377,067 | -0.29(-0.57%) |
Jun 07, 2011 | 50.32 | 50.45 | 49.68 | 49.94 | 2,549,655 | -0.01(-0.03%) |
Jun 06, 2011 | 51.13 | 51.19 | 49.73 | 49.96 | 3,300,967 | -1.31(-2.55%) |
Jun 03, 2011 | 53.07 | 53.14 | 50.83 | 51.26 | 6,216,809 | -2.24(-4.19%) |
May 24, 2011 | 53.79 | 54.20 | 53.44 | 53.50 | 1,417,591 | -0.13(-0.24%) |
May 23, 2011 | 53.95 | 54.25 | 53.50 | 53.63 | 2,108,371 | -0.95(-1.73%) |
May 20, 2011 | 55.08 | 55.08 | 54.30 | 54.58 | 1,419,285 | -0.71(-1.28%) |
May 19, 2011 | 55.99 | 56.47 | 54.87 | 55.28 | 1,555,414 | -0.57(-1.03%) |
May 18, 2011 | 55.96 | 56.07 | 55.62 | 55.85 | 1,847,180 | +0.01(+0.02%) |
May 17, 2011 | 56.10 | 56.70 | 55.61 | 55.84 | 2,282,616 | -0.49(-0.87%) |
May 16, 2011 | 56.96 | 57.45 | 56.28 | 56.33 | 1,777,856 | -1.03(-1.80%) |
May 13, 2011 | 56.53 | 58.25 | 56.53 | 57.36 | 3,262,226 | +0.84(+1.49%) |
May 12, 2011 | 55.46 | 56.81 | 55.17 | 56.52 | 1,936,135 | +0.95(+1.70%) |
May 11, 2011 | 55.70 | 55.94 | 55.15 | 55.58 | 1,452,835 | -0.38(-0.69%) |
May 10, 2011 | 55.54 | 56.19 | 55.29 | 55.96 | 1,646,544 | +0.66(+1.18%) |
May 09, 2011 | 55.84 | 56.01 | 54.98 | 55.31 | 1,256,364 | -0.63(-1.12%) |
May 06, 2011 | 56.30 | 56.74 | 55.76 | 55.93 | 1,906,855 | +0.40(+0.73%) |
May 05, 2011 | 55.09 | 56.14 | 54.95 | 55.53 | 1,536,481 | -0.01(-0.01%) |
May 04, 2011 | 55.86 | 55.97 | 54.94 | 55.54 | 1,651,817 | -0.28(-0.50%) |
May 03, 2011 | 56.73 | 56.99 | 55.60 | 55.82 | 2,057,877 | -1.06(-1.86%) |