Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 47.46 | 47.90 | 46.80 | 47.52 | 3,215,950 | -0.67(-1.39%) |
Jul 28, 2011 | 49.50 | 49.96 | 48.09 | 48.18 | 3,093,484 | -1.40(-2.83%) |
Jul 27, 2011 | 51.12 | 51.12 | 49.32 | 49.59 | 4,153,914 | -2.60(-4.99%) |
Jul 26, 2011 | 53.09 | 53.09 | 51.57 | 52.19 | 2,701,471 | -1.20(-2.25%) |
Jul 25, 2011 | 52.77 | 54.14 | 52.70 | 53.39 | 1,565,234 | -0.17(-0.32%) |
Jul 22, 2011 | 54.00 | 54.04 | 53.37 | 53.57 | 3,842,606 | -0.51(-0.94%) |
Jul 21, 2011 | 52.97 | 54.21 | 51.97 | 54.07 | 5,096,901 | +1.61(+3.07%) |
Jul 20, 2011 | 52.96 | 52.99 | 51.93 | 52.46 | 3,998,628 | -0.47(-0.88%) |
Jul 19, 2011 | 53.09 | 53.23 | 51.97 | 52.93 | 3,845,178 | +0.29(+0.54%) |
Jul 18, 2011 | 53.77 | 53.77 | 52.26 | 52.64 | 5,126,906 | -1.49(-2.76%) |
Jul 15, 2011 | 49.81 | 54.15 | 49.81 | 54.14 | 6,671,566 | +4.90(+9.95%) |
Jul 14, 2011 | 50.86 | 51.57 | 49.12 | 49.24 | 2,802,016 | -1.68(-3.30%) |
Jul 13, 2011 | 49.42 | 51.22 | 49.38 | 50.92 | 2,761,724 | +1.88(+3.83%) |
Jul 12, 2011 | 49.31 | 50.05 | 48.94 | 49.04 | 1,939,367 | -0.58(-1.17%) |
Jul 11, 2011 | 49.40 | 50.17 | 49.08 | 49.62 | 2,500,504 | -0.69(-1.36%) |
Jul 08, 2011 | 49.69 | 50.34 | 49.26 | 50.31 | 4,436,198 | -0.51(-1.00%) |
Jul 07, 2011 | 50.05 | 51.00 | 49.61 | 50.81 | 4,745,792 | +1.49(+3.01%) |
Jul 06, 2011 | 51.11 | 51.19 | 49.19 | 49.33 | 4,972,721 | -1.89(-3.68%) |
Jul 05, 2011 | 51.22 | 51.79 | 50.59 | 51.21 | 4,350,350 | -0.17(-0.33%) |
Jul 01, 2011 | 51.76 | 51.94 | 50.53 | 51.39 | 4,716,032 | -0.44(-0.85%) |
Jun 30, 2011 | 52.59 | 52.80 | 51.70 | 51.83 | 3,030,782 | -0.67(-1.28%) |
Jun 29, 2011 | 50.70 | 53.50 | 50.63 | 52.50 | 4,271,849 | +2.17(+4.32%) |
Jun 28, 2011 | 48.45 | 50.46 | 48.39 | 50.32 | 3,577,468 | +2.06(+4.26%) |
Jun 27, 2011 | 48.86 | 49.12 | 47.90 | 48.27 | 1,707,171 | -0.73(-1.50%) |
Jun 24, 2011 | 49.62 | 50.35 | 48.93 | 49.00 | 2,303,580 | -0.61(-1.23%) |
Jun 23, 2011 | 48.19 | 49.72 | 47.36 | 49.61 | 3,022,454 | +0.69(+1.42%) |
Jun 22, 2011 | 49.94 | 50.75 | 48.78 | 48.92 | 3,209,458 | -1.27(-2.54%) |
Jun 21, 2011 | 49.57 | 51.08 | 49.57 | 50.19 | 2,935,503 | +1.20(+2.45%) |
Jun 20, 2011 | 47.68 | 49.16 | 47.68 | 48.99 | 2,220,915 | +1.13(+2.35%) |
Jun 17, 2011 | 48.41 | 48.67 | 47.65 | 47.87 | 2,717,514 | +0.16(+0.33%) |
Jun 16, 2011 | 49.81 | 50.02 | 47.08 | 47.71 | 4,343,492 | -1.65(-3.34%) |
Jun 15, 2011 | 49.83 | 50.80 | 49.34 | 49.36 | 3,791,539 | -1.14(-2.26%) |
Jun 14, 2011 | 49.77 | 50.84 | 49.77 | 50.50 | 2,081,304 | +1.37(+2.79%) |
Jun 13, 2011 | 50.09 | 50.62 | 48.23 | 49.13 | 2,342,279 | -1.29(-2.56%) |
Jun 10, 2011 | 49.98 | 50.92 | 49.87 | 50.42 | 1,569,520 | -0.05(-0.10%) |
Jun 09, 2011 | 48.82 | 51.32 | 48.46 | 50.47 | 2,932,197 | +1.86(+3.83%) |
Jun 08, 2011 | 50.08 | 50.26 | 48.46 | 48.61 | 3,119,079 | -1.54(-3.06%) |
Jun 07, 2011 | 51.39 | 51.63 | 50.12 | 50.14 | 1,715,009 | -0.69(-1.37%) |
Jun 06, 2011 | 51.58 | 52.08 | 50.77 | 50.84 | 1,778,324 | -0.73(-1.41%) |
Jun 03, 2011 | 52.55 | 53.38 | 51.51 | 51.57 | 2,209,404 | -1.95(-3.65%) |
Jun 02, 2011 | 53.08 | 54.46 | 52.72 | 53.52 | 1,174,324 | +0.44(+0.83%) |
Jun 01, 2011 | 54.15 | 54.80 | 53.04 | 53.08 | 2,249,817 | -1.63(-2.99%) |
May 31, 2011 | 54.98 | 55.41 | 53.30 | 54.71 | 2,185,032 | +0.47(+0.86%) |
May 27, 2011 | 54.71 | 55.43 | 53.81 | 54.24 | 1,183,385 | -0.25(-0.45%) |
May 26, 2011 | 53.51 | 54.63 | 52.91 | 54.49 | 2,332,482 | +0.65(+1.21%) |
May 25, 2011 | 52.72 | 54.24 | 52.21 | 53.84 | 2,026,929 | +0.79(+1.49%) |
May 24, 2011 | 52.57 | 53.68 | 52.37 | 53.04 | 2,457,887 | +1.14(+2.20%) |
May 23, 2011 | 50.82 | 52.11 | 50.48 | 51.90 | 2,745,521 | +0.13(+0.25%) |
May 20, 2011 | 53.12 | 53.12 | 51.03 | 51.77 | 3,453,244 | -1.27(-2.39%) |
May 19, 2011 | 54.39 | 54.47 | 52.85 | 53.04 | 2,951,741 | -1.25(-2.30%) |
May 18, 2011 | 54.43 | 54.54 | 53.14 | 54.29 | 3,377,360 | +0.10(+0.18%) |
May 17, 2011 | 54.73 | 55.63 | 53.74 | 54.19 | 2,488,055 | -1.11(-2.01%) |
May 16, 2011 | 55.42 | 56.56 | 55.01 | 55.31 | 2,515,404 | -0.55(-0.99%) |
May 13, 2011 | 57.39 | 57.59 | 55.54 | 55.86 | 2,252,517 | -1.33(-2.33%) |
May 12, 2011 | 56.54 | 58.24 | 56.01 | 57.19 | 3,469,875 | +1.57(+2.83%) |
May 11, 2011 | 58.33 | 58.41 | 55.13 | 55.61 | 2,307,337 | -2.96(-5.06%) |
May 10, 2011 | 57.58 | 58.63 | 57.15 | 58.58 | 2,235,517 | +1.31(+2.28%) |
May 09, 2011 | 56.90 | 58.07 | 56.29 | 57.27 | 2,616,666 | +0.45(+0.79%) |
May 06, 2011 | 57.42 | 57.63 | 56.32 | 56.82 | 2,772,376 | +0.60(+1.07%) |
May 05, 2011 | 55.99 | 57.92 | 55.62 | 56.22 | 2,022,276 | -0.57(-1.00%) |
May 04, 2011 | 57.04 | 57.16 | 55.61 | 56.79 | 2,014,761 | -0.24(-0.43%) |
May 03, 2011 | 56.98 | 57.87 | 56.51 | 57.03 | 1,977,189 | -0.01(-0.01%) |