Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.79 | 47.35 | 45.46 | 46.86 | 3,610,807 | -0.41(-0.88%) |
Jul 28, 2011 | 47.22 | 48.37 | 47.07 | 47.28 | 1,878,037 | +0.19(+0.40%) |
Jul 27, 2011 | 48.20 | 48.36 | 46.95 | 47.09 | 3,737,055 | -1.46(-3.01%) |
Jul 26, 2011 | 48.81 | 49.22 | 48.45 | 48.55 | 2,099,328 | -0.42(-0.87%) |
Jul 25, 2011 | 49.40 | 49.81 | 48.92 | 48.97 | 1,509,931 | -0.57(-1.16%) |
Jul 22, 2011 | 49.41 | 49.64 | 49.13 | 49.55 | 1,651,442 | +0.07(+0.13%) |
Jul 21, 2011 | 49.30 | 49.86 | 49.07 | 49.48 | 2,196,744 | +0.61(+1.25%) |
Jul 20, 2011 | 48.81 | 49.37 | 48.31 | 48.87 | 2,451,300 | +0.35(+0.72%) |
Jul 19, 2011 | 48.80 | 48.80 | 47.88 | 48.52 | 2,862,868 | -0.08(-0.15%) |
Jul 18, 2011 | 48.60 | 49.13 | 47.66 | 48.60 | 3,002,314 | -0.05(-0.10%) |
Jul 15, 2011 | 49.12 | 49.69 | 48.35 | 48.64 | 3,577,622 | -0.38(-0.77%) |
Jul 14, 2011 | 48.14 | 49.44 | 48.10 | 49.02 | 4,165,688 | +0.89(+1.84%) |
Jul 13, 2011 | 47.76 | 48.77 | 47.65 | 48.14 | 2,319,574 | +0.73(+1.53%) |
Jul 12, 2011 | 47.19 | 47.99 | 47.18 | 47.41 | 1,867,030 | +0.19(+0.40%) |
Jul 11, 2011 | 48.14 | 48.18 | 47.10 | 47.22 | 2,744,350 | -1.60(-3.28%) |
Jul 08, 2011 | 48.31 | 48.86 | 47.97 | 48.82 | 1,717,496 | -0.01(-0.02%) |
Jul 07, 2011 | 49.41 | 49.44 | 48.22 | 48.83 | 2,210,681 | -0.17(-0.35%) |
Jul 06, 2011 | 48.82 | 49.09 | 48.57 | 49.00 | 2,523,294 | -0.05(-0.10%) |
Jul 05, 2011 | 49.19 | 49.24 | 48.58 | 49.05 | 2,006,173 | -0.10(-0.21%) |
Jul 01, 2011 | 48.48 | 49.16 | 48.33 | 49.15 | 2,690,199 | +0.73(+1.50%) |
Jun 30, 2011 | 48.40 | 48.79 | 48.18 | 48.43 | 3,360,995 | +0.15(+0.31%) |
Jun 29, 2011 | 48.28 | 48.54 | 47.75 | 48.28 | 3,853,328 | +0.12(+0.25%) |
Jun 28, 2011 | 46.66 | 48.17 | 46.58 | 48.15 | 3,489,466 | +1.63(+3.50%) |
Jun 27, 2011 | 45.78 | 46.64 | 45.29 | 46.53 | 2,066,640 | +0.93(+2.04%) |
Jun 24, 2011 | 46.53 | 46.59 | 45.59 | 45.59 | 3,650,205 | -0.85(-1.82%) |
Jun 23, 2011 | 46.30 | 46.63 | 45.35 | 46.44 | 2,931,539 | -0.40(-0.86%) |
Jun 22, 2011 | 47.35 | 47.87 | 46.83 | 46.85 | 2,290,830 | -0.72(-1.50%) |
Jun 21, 2011 | 47.62 | 47.86 | 47.20 | 47.56 | 2,825,397 | +0.43(+0.92%) |
Jun 20, 2011 | 46.94 | 47.18 | 46.88 | 47.13 | 2,073,963 | +1.09(+2.37%) |
Jun 17, 2011 | 46.56 | 46.86 | 45.91 | 46.04 | 3,145,433 | -0.14(-0.31%) |
Jun 16, 2011 | 46.46 | 46.65 | 45.69 | 46.18 | 3,161,109 | -0.17(-0.37%) |
Jun 15, 2011 | 46.97 | 47.58 | 46.28 | 46.35 | 3,066,775 | -1.12(-2.36%) |
Jun 14, 2011 | 46.76 | 47.72 | 46.67 | 47.47 | 3,042,049 | +1.08(+2.33%) |
Jun 13, 2011 | 46.27 | 46.70 | 45.97 | 46.38 | 1,777,708 | +0.16(+0.35%) |
Jun 10, 2011 | 47.34 | 47.44 | 45.86 | 46.22 | 3,406,657 | -1.23(-2.60%) |
Jun 09, 2011 | 45.66 | 47.74 | 45.63 | 47.46 | 4,693,118 | +2.03(+4.48%) |
Jun 08, 2011 | 45.33 | 45.71 | 45.04 | 45.42 | 2,552,532 | +0.01(+0.02%) |
Jun 07, 2011 | 45.51 | 46.19 | 45.37 | 45.41 | 2,807,410 | +0.24(+0.52%) |
Jun 06, 2011 | 45.57 | 46.15 | 44.99 | 45.18 | 3,592,636 | -1.53(-3.29%) |
Jun 03, 2011 | 46.27 | 46.91 | 46.09 | 46.71 | 2,432,039 | +2.00(+4.46%) |
May 24, 2011 | 45.72 | 45.72 | 44.68 | 44.72 | 2,842,162 | -0.94(-2.06%) |
May 23, 2011 | 45.93 | 45.93 | 45.13 | 45.66 | 2,018,533 | -0.61(-1.32%) |
May 20, 2011 | 46.51 | 46.75 | 45.98 | 46.27 | 1,825,616 | -0.37(-0.79%) |
May 19, 2011 | 46.81 | 46.99 | 46.44 | 46.64 | 3,410,313 | -0.11(-0.24%) |
May 18, 2011 | 45.49 | 46.76 | 45.27 | 46.75 | 2,683,332 | +1.43(+3.16%) |
May 17, 2011 | 45.51 | 45.64 | 45.12 | 45.32 | 2,814,296 | -0.42(-0.93%) |
May 16, 2011 | 45.58 | 46.33 | 45.31 | 45.74 | 2,078,631 | -0.10(-0.23%) |
May 13, 2011 | 45.62 | 46.43 | 45.28 | 45.85 | 3,405,321 | +0.60(+1.33%) |
May 12, 2011 | 44.76 | 45.36 | 44.12 | 45.25 | 2,243,548 | +0.31(+0.69%) |
May 11, 2011 | 44.68 | 45.15 | 44.48 | 44.93 | 2,869,911 | +0.27(+0.61%) |
May 10, 2011 | 44.56 | 44.82 | 44.19 | 44.66 | 1,958,383 | +0.24(+0.55%) |
May 09, 2011 | 44.19 | 44.56 | 44.07 | 44.42 | 2,709,925 | +0.27(+0.62%) |
May 06, 2011 | 44.87 | 44.97 | 43.95 | 44.14 | 3,728,445 | -0.28(-0.64%) |
May 05, 2011 | 44.44 | 44.95 | 43.85 | 44.43 | 4,610,802 | +1.19(+2.74%) |
May 04, 2011 | 43.87 | 43.99 | 42.82 | 43.24 | 4,264,894 | -0.55(-1.25%) |
May 03, 2011 | 43.71 | 43.88 | 43.38 | 43.79 | 2,891,622 | +0.09(+0.22%) |