Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.69 | 51.04 | 50.14 | 50.14 | 2,121,518 | -0.77(-1.51%) |
Jul 28, 2011 | 51.34 | 51.66 | 50.89 | 50.91 | 1,175,233 | -0.66(-1.28%) |
Jul 27, 2011 | 51.10 | 51.73 | 50.96 | 51.57 | 2,716,003 | +0.23(+0.45%) |
Jul 26, 2011 | 50.83 | 51.35 | 50.80 | 51.33 | 1,962,916 | +0.43(+0.84%) |
Jul 25, 2011 | 51.22 | 51.52 | 50.81 | 50.91 | 1,918,816 | -0.75(-1.45%) |
Jul 22, 2011 | 51.80 | 51.82 | 51.28 | 51.66 | 2,256,795 | +0.10(+0.19%) |
Jul 21, 2011 | 51.62 | 51.96 | 51.41 | 51.56 | 2,103,272 | -0.08(-0.16%) |
Jul 20, 2011 | 51.98 | 52.41 | 51.51 | 51.64 | 8,208,452 | +1.23(+2.44%) |
Jul 19, 2011 | 50.36 | 51.05 | 49.68 | 50.41 | 4,239,422 | -0.33(-0.64%) |
Jul 18, 2011 | 50.93 | 51.05 | 50.36 | 50.74 | 7,166,789 | -1.05(-2.03%) |
Jul 15, 2011 | 51.65 | 52.17 | 50.34 | 51.79 | 26,077,708 | +4.25(+8.94%) |
Jul 14, 2011 | 48.05 | 48.12 | 47.52 | 47.54 | 4,713,350 | -0.39(-0.81%) |
Jul 13, 2011 | 48.52 | 48.79 | 47.82 | 47.93 | 2,608,107 | -0.80(-1.64%) |
Jul 12, 2011 | 48.63 | 49.32 | 48.30 | 48.73 | 4,048,327 | +0.06(+0.13%) |
Jul 11, 2011 | 47.11 | 50.00 | 47.06 | 48.66 | 8,078,414 | +1.34(+2.83%) |
Jul 08, 2011 | 47.18 | 47.49 | 47.09 | 47.32 | 1,923,355 | -0.17(-0.35%) |
Jul 07, 2011 | 47.63 | 47.75 | 47.23 | 47.49 | 1,337,077 | +0.12(+0.26%) |
Jul 06, 2011 | 47.18 | 47.61 | 47.03 | 47.36 | 1,529,202 | +0.15(+0.31%) |
Jul 05, 2011 | 47.50 | 47.54 | 47.15 | 47.22 | 780,617 | -0.21(-0.44%) |
Jul 01, 2011 | 46.66 | 47.43 | 46.63 | 47.43 | 1,040,047 | +0.58(+1.23%) |
Jun 30, 2011 | 46.91 | 47.06 | 46.77 | 46.85 | 1,093,904 | +0.03(+0.06%) |
Jun 29, 2011 | 46.47 | 46.98 | 46.40 | 46.82 | 1,408,615 | +0.58(+1.26%) |
Jun 28, 2011 | 46.26 | 46.26 | 45.95 | 46.24 | 1,158,769 | +0.22(+0.47%) |
Jun 27, 2011 | 46.21 | 46.33 | 46.00 | 46.02 | 1,182,167 | -0.03(-0.06%) |
Jun 24, 2011 | 46.72 | 46.81 | 46.02 | 46.05 | 2,609,809 | -0.65(-1.40%) |
Jun 23, 2011 | 46.47 | 46.79 | 46.17 | 46.70 | 1,207,898 | -0.14(-0.30%) |
Jun 22, 2011 | 47.08 | 47.27 | 46.79 | 46.84 | 691,418 | -0.24(-0.52%) |
Jun 21, 2011 | 47.39 | 47.39 | 47.04 | 47.09 | 892,779 | -0.06(-0.12%) |
Jun 20, 2011 | 47.22 | 47.25 | 47.09 | 47.14 | 955,941 | +0.22(+0.47%) |
Jun 17, 2011 | 46.50 | 47.22 | 46.43 | 46.92 | 2,306,500 | +0.51(+1.09%) |
Jun 16, 2011 | 45.91 | 46.48 | 45.91 | 46.41 | 1,254,777 | +0.35(+0.77%) |
Jun 15, 2011 | 46.29 | 46.53 | 45.83 | 46.06 | 1,364,889 | -0.51(-1.10%) |
Jun 14, 2011 | 46.62 | 46.80 | 46.50 | 46.57 | 1,323,829 | +0.19(+0.42%) |
Jun 13, 2011 | 46.38 | 46.59 | 46.16 | 46.38 | 1,012,527 | +0.10(+0.21%) |
Jun 10, 2011 | 46.42 | 46.58 | 46.26 | 46.28 | 1,061,691 | -0.33(-0.72%) |
Jun 09, 2011 | 46.43 | 46.89 | 46.38 | 46.61 | 1,410,128 | +0.18(+0.39%) |
Jun 08, 2011 | 46.31 | 46.52 | 46.01 | 46.43 | 1,958,699 | -0.37(-0.79%) |
Jun 07, 2011 | 46.89 | 46.93 | 46.63 | 46.80 | 1,600,846 | +0.07(+0.15%) |
Jun 06, 2011 | 46.81 | 46.89 | 46.50 | 46.73 | 1,572,339 | -0.15(-0.31%) |
Jun 03, 2011 | 47.02 | 47.36 | 46.84 | 46.88 | 1,923,417 | -1.99(-4.08%) |
May 24, 2011 | 48.70 | 48.98 | 48.63 | 48.87 | 1,214,586 | +0.15(+0.31%) |
May 23, 2011 | 48.36 | 48.80 | 48.29 | 48.72 | 1,288,321 | +0.12(+0.26%) |
May 20, 2011 | 49.02 | 49.14 | 48.55 | 48.59 | 1,719,300 | -0.43(-0.88%) |
May 19, 2011 | 49.10 | 49.29 | 48.93 | 49.02 | 1,663,081 | +0.15(+0.31%) |
May 18, 2011 | 49.14 | 49.15 | 48.64 | 48.87 | 1,206,050 | -0.26(-0.54%) |
May 17, 2011 | 48.98 | 49.32 | 48.98 | 49.14 | 923,145 | -0.03(-0.06%) |
May 16, 2011 | 49.07 | 49.32 | 48.99 | 49.16 | 949,144 | -0.12(-0.24%) |
May 13, 2011 | 49.15 | 49.32 | 49.02 | 49.28 | 1,184,807 | +0.08(+0.16%) |
May 12, 2011 | 48.37 | 49.28 | 48.34 | 49.20 | 1,438,243 | +0.83(+1.72%) |
May 11, 2011 | 48.31 | 48.66 | 48.19 | 48.37 | 1,283,850 | +0.08(+0.16%) |
May 10, 2011 | 48.15 | 48.54 | 47.99 | 48.29 | 1,648,794 | +0.04(+0.09%) |
May 09, 2011 | 47.61 | 48.31 | 47.61 | 48.25 | 1,858,933 | +0.58(+1.21%) |
May 06, 2011 | 47.80 | 47.90 | 47.36 | 47.68 | 1,390,291 | +0.13(+0.28%) |
May 05, 2011 | 46.91 | 47.93 | 46.79 | 47.54 | 1,995,888 | +0.38(+0.81%) |
May 04, 2011 | 46.88 | 47.31 | 46.76 | 47.16 | 1,680,035 | +0.29(+0.62%) |
May 03, 2011 | 46.88 | 47.13 | 46.35 | 46.87 | 4,160,628 | -1.75(-3.60%) |