Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.00 | 54.49 | 52.23 | 53.60 | 6,080,225 | +0.13(+0.24%) |
Jul 28, 2011 | 51.31 | 54.63 | 51.04 | 53.47 | 6,774,607 | +0.56(+1.06%) |
Jul 27, 2011 | 53.22 | 53.66 | 52.08 | 52.91 | 4,737,922 | -0.53(-0.99%) |
Jul 26, 2011 | 54.00 | 54.82 | 53.30 | 53.44 | 3,081,305 | -0.84(-1.55%) |
Jul 25, 2011 | 53.83 | 54.95 | 53.67 | 54.28 | 2,302,555 | -0.54(-0.99%) |
Jul 22, 2011 | 54.53 | 54.85 | 54.37 | 54.82 | 3,309,834 | +0.39(+0.72%) |
Jul 21, 2011 | 54.48 | 55.02 | 54.28 | 54.43 | 3,809,138 | +0.26(+0.48%) |
Jul 20, 2011 | 54.30 | 54.35 | 53.50 | 54.17 | 2,676,694 | +0.09(+0.17%) |
Jul 19, 2011 | 53.95 | 54.71 | 53.25 | 54.08 | 3,183,513 | +0.54(+1.01%) |
Jul 18, 2011 | 52.76 | 54.28 | 51.53 | 53.54 | 6,695,996 | +1.20(+2.29%) |
Jul 15, 2011 | 51.30 | 52.66 | 51.30 | 52.34 | 4,416,100 | +1.45(+2.85%) |
Jul 14, 2011 | 50.50 | 51.61 | 50.15 | 50.89 | 6,671,243 | +2.16(+4.43%) |
Jul 13, 2011 | 48.53 | 49.37 | 48.46 | 48.73 | 3,096,837 | +0.66(+1.37%) |
Jul 12, 2011 | 48.43 | 49.04 | 48.04 | 48.07 | 2,935,411 | -0.68(-1.39%) |
Jul 11, 2011 | 49.29 | 49.62 | 48.37 | 48.75 | 2,465,538 | -1.50(-2.99%) |
Jul 08, 2011 | 49.85 | 50.91 | 49.73 | 50.25 | 2,528,416 | -0.65(-1.28%) |
Jul 07, 2011 | 49.63 | 50.99 | 49.63 | 50.90 | 3,805,196 | +1.95(+3.98%) |
Jul 06, 2011 | 48.36 | 49.05 | 47.79 | 48.95 | 2,620,573 | +0.58(+1.20%) |
Jul 05, 2011 | 48.46 | 48.71 | 47.97 | 48.37 | 2,643,081 | +0.03(+0.06%) |
Jul 01, 2011 | 48.41 | 48.55 | 47.73 | 48.34 | 2,899,726 | -0.14(-0.29%) |
Jun 30, 2011 | 48.25 | 49.09 | 48.06 | 48.48 | 2,445,549 | +0.46(+0.96%) |
Jun 29, 2011 | 48.00 | 49.04 | 47.53 | 48.02 | 2,400,069 | +0.07(+0.15%) |
Jun 28, 2011 | 47.45 | 48.56 | 47.37 | 47.95 | 2,119,653 | +0.82(+1.74%) |
Jun 27, 2011 | 46.67 | 47.44 | 46.37 | 47.13 | 2,056,337 | +0.26(+0.55%) |
Jun 24, 2011 | 47.56 | 47.97 | 46.67 | 46.87 | 3,724,746 | -0.74(-1.55%) |
Jun 23, 2011 | 46.92 | 47.68 | 46.02 | 47.61 | 3,325,629 | -0.21(-0.44%) |
Jun 22, 2011 | 47.90 | 48.60 | 46.18 | 47.82 | 4,442,756 | -0.35(-0.73%) |
Jun 21, 2011 | 46.55 | 48.31 | 46.55 | 48.17 | 2,300,890 | +2.06(+4.47%) |
Jun 20, 2011 | 45.91 | 46.24 | 45.83 | 46.11 | 2,460,438 | +0.25(+0.55%) |
Jun 17, 2011 | 46.46 | 46.56 | 45.43 | 45.86 | 2,350,552 | -0.04(-0.09%) |
Jun 16, 2011 | 46.37 | 46.98 | 45.18 | 45.90 | 3,071,024 | -0.55(-1.18%) |
Jun 15, 2011 | 47.65 | 47.79 | 46.05 | 46.45 | 3,678,175 | -1.84(-3.81%) |
Jun 14, 2011 | 47.89 | 49.15 | 47.89 | 48.29 | 3,149,116 | +1.14(+2.42%) |
Jun 13, 2011 | 49.08 | 49.37 | 46.53 | 47.15 | 3,046,477 | -1.68(-3.44%) |
Jun 10, 2011 | 49.42 | 50.05 | 48.80 | 48.83 | 2,815,176 | -1.12(-2.24%) |
Jun 09, 2011 | 49.25 | 49.96 | 49.21 | 49.95 | 2,164,751 | +1.01(+2.06%) |
Jun 08, 2011 | 49.26 | 49.69 | 48.61 | 48.94 | 2,302,394 | -0.29(-0.59%) |
Jun 07, 2011 | 49.75 | 50.16 | 49.06 | 49.23 | 2,086,266 | +0.16(+0.33%) |
Jun 06, 2011 | 50.39 | 50.93 | 48.89 | 49.07 | 2,476,930 | -1.18(-2.35%) |
Jun 03, 2011 | 50.16 | 51.21 | 49.16 | 50.25 | 3,138,736 | +2.08(+4.32%) |
May 24, 2011 | 48.17 | 49.40 | 47.88 | 48.17 | 3,114,533 | +0.60(+1.26%) |
May 23, 2011 | 47.83 | 48.73 | 47.26 | 47.57 | 3,444,004 | -1.43(-2.92%) |
May 20, 2011 | 48.57 | 49.16 | 47.76 | 49.00 | 3,575,789 | +0.29(+0.60%) |
May 19, 2011 | 49.13 | 49.53 | 48.14 | 48.71 | 3,562,815 | -0.44(-0.90%) |
May 18, 2011 | 48.71 | 49.56 | 47.89 | 49.15 | 2,854,869 | +0.72(+1.49%) |
May 17, 2011 | 47.24 | 48.56 | 47.10 | 48.43 | 3,575,153 | +0.71(+1.49%) |
May 16, 2011 | 47.99 | 48.84 | 47.17 | 47.72 | 2,979,497 | +0.45(+0.95%) |
May 13, 2011 | 47.84 | 47.86 | 46.77 | 47.27 | 4,423,383 | -0.60(-1.25%) |
May 12, 2011 | 47.58 | 48.57 | 46.74 | 47.87 | 3,297,826 | +0.19(+0.40%) |
May 11, 2011 | 49.56 | 49.74 | 47.34 | 47.68 | 3,627,385 | -2.08(-4.18%) |
May 10, 2011 | 50.41 | 50.41 | 49.19 | 49.76 | 2,723,791 | -0.49(-0.98%) |
May 09, 2011 | 49.45 | 50.50 | 49.33 | 50.25 | 1,648,417 | +1.12(+2.28%) |
May 06, 2011 | 49.49 | 50.93 | 48.54 | 49.13 | 3,550,504 | +0.13(+0.27%) |
May 05, 2011 | 50.45 | 50.84 | 48.57 | 49.00 | 4,782,254 | -2.03(-3.98%) |
May 04, 2011 | 52.25 | 52.40 | 50.73 | 51.03 | 3,672,942 | -1.23(-2.35%) |
May 03, 2011 | 53.83 | 53.83 | 51.76 | 52.26 | 3,484,017 | -1.91(-3.53%) |