Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.46 | 46.15 | 45.28 | 45.85 | 9,416,979 | +0.05(+0.12%) |
Jul 28, 2011 | 46.50 | 46.76 | 45.68 | 45.80 | 11,104,933 | -0.71(-1.52%) |
Jul 27, 2011 | 47.12 | 47.15 | 46.31 | 46.50 | 10,714,430 | -0.91(-1.93%) |
Jul 26, 2011 | 47.92 | 47.95 | 46.11 | 47.42 | 19,008,332 | -1.63(-3.32%) |
Jul 25, 2011 | 48.72 | 49.27 | 48.50 | 49.05 | 5,211,769 | -0.07(-0.15%) |
Jul 22, 2011 | 49.38 | 49.41 | 49.05 | 49.12 | 4,358,539 | -0.16(-0.32%) |
Jul 21, 2011 | 48.91 | 49.67 | 48.86 | 49.28 | 6,947,181 | +0.58(+1.20%) |
Jul 20, 2011 | 48.66 | 48.84 | 48.45 | 48.70 | 4,064,584 | +0.08(+0.16%) |
Jul 19, 2011 | 48.25 | 48.70 | 48.16 | 48.62 | 4,674,147 | +0.65(+1.35%) |
Jul 18, 2011 | 48.29 | 48.35 | 47.78 | 47.97 | 5,038,921 | -0.44(-0.90%) |
Jul 15, 2011 | 48.78 | 48.78 | 47.91 | 48.41 | 6,357,888 | -0.19(-0.38%) |
Jul 14, 2011 | 48.62 | 49.03 | 48.33 | 48.59 | 5,362,781 | -0.04(-0.08%) |
Jul 13, 2011 | 48.78 | 49.11 | 48.49 | 48.63 | 4,083,366 | +0.11(+0.23%) |
Jul 12, 2011 | 48.68 | 49.06 | 48.47 | 48.52 | 5,792,655 | -0.32(-0.66%) |
Jul 11, 2011 | 49.11 | 49.12 | 48.49 | 48.84 | 5,592,172 | -0.55(-1.11%) |
Jul 08, 2011 | 49.54 | 49.64 | 49.10 | 49.39 | 6,119,100 | -0.53(-1.06%) |
Jul 07, 2011 | 49.62 | 50.21 | 49.41 | 49.92 | 7,106,582 | +0.58(+1.17%) |
Jul 06, 2011 | 48.85 | 49.66 | 48.84 | 49.35 | 7,249,138 | +0.48(+0.98%) |
Jul 05, 2011 | 49.01 | 49.01 | 48.59 | 48.87 | 4,279,160 | -0.12(-0.24%) |
Jul 01, 2011 | 48.41 | 49.09 | 48.29 | 48.99 | 5,548,212 | +0.68(+1.41%) |
Jun 30, 2011 | 47.89 | 48.47 | 47.80 | 48.31 | 6,144,595 | +0.63(+1.32%) |
Jun 29, 2011 | 47.93 | 48.01 | 47.40 | 47.68 | 5,823,375 | -0.05(-0.10%) |
Jun 28, 2011 | 47.44 | 47.88 | 47.34 | 47.72 | 5,193,776 | +0.40(+0.85%) |
Jun 27, 2011 | 47.13 | 47.43 | 46.94 | 47.32 | 4,427,884 | +0.21(+0.45%) |
Jun 24, 2011 | 47.19 | 47.35 | 46.70 | 47.11 | 7,161,956 | -0.13(-0.28%) |
Jun 23, 2011 | 46.49 | 47.38 | 46.44 | 47.24 | 8,390,108 | +0.14(+0.30%) |
Jun 22, 2011 | 47.15 | 47.52 | 47.08 | 47.10 | 7,609,491 | +0.30(+0.65%) |
Jun 21, 2011 | 46.22 | 46.94 | 46.17 | 46.80 | 6,761,531 | +0.89(+1.95%) |
Jun 20, 2011 | 45.85 | 46.05 | 45.82 | 45.90 | 4,617,340 | +0.09(+0.19%) |
Jun 17, 2011 | 46.13 | 46.25 | 45.82 | 45.82 | 8,432,073 | +0.08(+0.17%) |
Jun 16, 2011 | 45.71 | 46.09 | 45.45 | 45.74 | 6,718,811 | -0.04(-0.09%) |
Jun 15, 2011 | 45.56 | 45.90 | 45.36 | 45.78 | 8,299,506 | -0.07(-0.14%) |
Jun 14, 2011 | 45.86 | 46.09 | 45.57 | 45.84 | 6,447,444 | +0.50(+1.10%) |
Jun 13, 2011 | 45.32 | 45.62 | 45.22 | 45.35 | 6,846,303 | -0.03(-0.06%) |
Jun 10, 2011 | 45.74 | 45.90 | 45.13 | 45.37 | 7,347,639 | -0.52(-1.14%) |
Jun 09, 2011 | 46.07 | 46.17 | 45.87 | 45.90 | 6,491,302 | +0.02(+0.04%) |
Jun 08, 2011 | 46.01 | 46.24 | 45.72 | 45.88 | 7,392,554 | -0.32(-0.70%) |
Jun 07, 2011 | 46.58 | 46.71 | 46.16 | 46.20 | 6,949,823 | -0.40(-0.87%) |
Jun 06, 2011 | 46.99 | 47.14 | 46.44 | 46.60 | 6,021,960 | -0.52(-1.11%) |
Jun 03, 2011 | 47.53 | 47.53 | 46.92 | 47.13 | 8,107,503 | -1.17(-2.41%) |
May 24, 2011 | 48.72 | 48.74 | 48.16 | 48.29 | 5,722,333 | -0.39(-0.80%) |
May 23, 2011 | 48.60 | 48.78 | 48.15 | 48.68 | 6,643,591 | -0.36(-0.74%) |
May 20, 2011 | 49.06 | 49.27 | 48.98 | 49.05 | 7,109,852 | -0.17(-0.34%) |
May 19, 2011 | 49.01 | 49.45 | 48.99 | 49.21 | 5,063,856 | +0.30(+0.62%) |
May 18, 2011 | 48.62 | 49.05 | 48.31 | 48.91 | 4,702,068 | +0.28(+0.57%) |
May 17, 2011 | 48.74 | 48.84 | 48.37 | 48.63 | 7,137,234 | -0.25(-0.51%) |
May 16, 2011 | 49.01 | 49.21 | 48.77 | 48.88 | 5,753,062 | -0.23(-0.46%) |
May 13, 2011 | 49.30 | 49.49 | 48.88 | 49.11 | 5,699,246 | -0.13(-0.27%) |
May 12, 2011 | 49.20 | 49.30 | 48.81 | 49.24 | 5,733,281 | +0.14(+0.28%) |
May 11, 2011 | 49.00 | 49.30 | 48.82 | 49.10 | 7,325,942 | +0.18(+0.38%) |
May 10, 2011 | 48.58 | 49.14 | 48.58 | 48.92 | 4,369,894 | +0.44(+0.91%) |
May 09, 2011 | 48.68 | 48.71 | 48.40 | 48.48 | 5,174,309 | -0.26(-0.54%) |
May 06, 2011 | 49.27 | 49.30 | 48.67 | 48.74 | 6,051,557 | +0.09(+0.19%) |
May 05, 2011 | 48.51 | 49.29 | 48.40 | 48.65 | 8,222,970 | -0.19(-0.39%) |
May 04, 2011 | 49.31 | 49.49 | 48.50 | 48.84 | 6,411,687 | -0.55(-1.12%) |
May 03, 2011 | 49.11 | 49.49 | 49.00 | 49.39 | 5,297,742 | +0.14(+0.29%) |