Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.89 | 52.63 | 48.45 | 51.86 | 4,957,384 | +3.88(+8.09%) |
Jul 28, 2011 | 47.92 | 49.80 | 47.51 | 47.98 | 1,983,668 | +0.06(+0.13%) |
Jul 27, 2011 | 49.22 | 49.35 | 47.15 | 47.92 | 1,454,478 | -1.63(-3.29%) |
Jul 26, 2011 | 49.47 | 49.87 | 48.12 | 49.55 | 1,336,359 | +0.10(+0.20%) |
Jul 25, 2011 | 50.48 | 50.79 | 49.34 | 49.45 | 1,108,178 | -1.53(-3.00%) |
Jul 22, 2011 | 51.37 | 51.51 | 50.63 | 50.98 | 759,749 | -0.19(-0.37%) |
Jul 21, 2011 | 50.47 | 51.84 | 50.33 | 51.17 | 1,273,054 | +0.97(+1.93%) |
Jul 20, 2011 | 50.62 | 50.64 | 49.46 | 50.20 | 1,019,788 | -0.72(-1.41%) |
Jul 19, 2011 | 49.99 | 51.07 | 49.90 | 50.92 | 1,007,763 | +1.35(+2.72%) |
Jul 18, 2011 | 50.07 | 50.83 | 49.33 | 49.57 | 1,693,691 | -1.11(-2.19%) |
Jul 15, 2011 | 50.28 | 51.28 | 50.24 | 50.68 | 1,778,544 | +0.35(+0.70%) |
Jul 14, 2011 | 51.00 | 52.44 | 50.18 | 50.33 | 1,640,158 | -1.16(-2.25%) |
Jul 13, 2011 | 51.57 | 52.33 | 51.18 | 51.49 | 1,681,373 | +0.08(+0.16%) |
Jul 12, 2011 | 50.15 | 51.83 | 50.05 | 51.41 | 1,695,592 | +1.14(+2.27%) |
Jul 11, 2011 | 50.22 | 50.86 | 49.77 | 50.27 | 1,099,646 | -0.40(-0.79%) |
Jul 08, 2011 | 49.22 | 50.74 | 49.22 | 50.67 | 969,238 | +0.54(+1.08%) |
Jul 07, 2011 | 50.21 | 50.33 | 49.05 | 50.13 | 2,627,912 | -0.04(-0.08%) |
Jul 06, 2011 | 51.89 | 52.00 | 49.82 | 50.17 | 2,573,489 | -2.02(-3.87%) |
Jul 05, 2011 | 51.84 | 52.22 | 51.62 | 52.19 | 1,180,718 | +0.49(+0.95%) |
Jul 01, 2011 | 51.49 | 51.92 | 51.08 | 51.70 | 1,484,415 | -0.29(-0.56%) |
Jun 30, 2011 | 52.39 | 52.78 | 51.71 | 51.99 | 1,845,561 | -0.28(-0.54%) |
Jun 29, 2011 | 50.81 | 52.27 | 50.23 | 52.27 | 2,433,819 | +1.54(+3.04%) |
Jun 28, 2011 | 48.97 | 51.48 | 48.71 | 50.73 | 2,765,912 | +2.01(+4.13%) |
Jun 27, 2011 | 48.42 | 48.74 | 48.06 | 48.72 | 1,610,002 | +0.13(+0.27%) |
Jun 24, 2011 | 47.99 | 48.79 | 47.50 | 48.59 | 2,964,803 | +0.57(+1.19%) |
Jun 23, 2011 | 46.37 | 48.15 | 45.89 | 48.02 | 2,696,882 | +0.81(+1.72%) |
Jun 22, 2011 | 45.57 | 47.89 | 45.50 | 47.21 | 2,765,425 | +1.36(+2.97%) |
Jun 21, 2011 | 45.22 | 45.97 | 44.68 | 45.85 | 1,468,945 | +0.69(+1.53%) |
Jun 20, 2011 | 45.59 | 46.25 | 44.58 | 45.16 | 2,142,735 | +0.15(+0.33%) |
Jun 17, 2011 | 46.20 | 46.38 | 44.57 | 45.01 | 3,131,106 | -0.58(-1.27%) |
Jun 16, 2011 | 46.38 | 46.50 | 45.20 | 45.59 | 1,899,199 | -0.83(-1.79%) |
Jun 15, 2011 | 46.65 | 47.44 | 45.97 | 46.42 | 2,941,720 | -0.36(-0.77%) |
Jun 14, 2011 | 47.44 | 47.61 | 46.60 | 46.78 | 2,286,954 | -0.45(-0.96%) |
Jun 13, 2011 | 48.24 | 48.67 | 47.20 | 47.23 | 2,111,591 | -0.97(-2.00%) |
Jun 10, 2011 | 48.01 | 49.01 | 47.48 | 48.20 | 3,303,405 | +0.13(+0.27%) |
Jun 09, 2011 | 50.25 | 50.50 | 46.15 | 48.07 | 12,297,337 | -5.07(-9.54%) |
Jun 08, 2011 | 54.09 | 54.23 | 52.95 | 53.14 | 1,201,525 | -1.03(-1.90%) |
Jun 07, 2011 | 54.27 | 54.93 | 53.83 | 54.17 | 995,881 | -0.20(-0.37%) |
Jun 06, 2011 | 54.48 | 54.89 | 53.80 | 54.37 | 1,300,048 | -0.39(-0.71%) |
Jun 03, 2011 | 53.65 | 55.42 | 53.40 | 54.76 | 2,152,114 | -1.50(-2.67%) |
May 24, 2011 | 55.81 | 56.47 | 55.55 | 56.26 | 2,279,268 | +0.45(+0.81%) |
May 23, 2011 | 55.05 | 55.83 | 53.55 | 55.81 | 3,669,531 | +0.81(+1.47%) |
May 20, 2011 | 54.51 | 55.61 | 54.15 | 55.00 | 2,330,877 | +0.21(+0.38%) |
May 19, 2011 | 55.89 | 56.00 | 54.16 | 54.79 | 3,084,757 | -0.63(-1.14%) |
May 18, 2011 | 56.68 | 56.68 | 55.24 | 55.42 | 2,780,666 | -1.09(-1.93%) |
May 17, 2011 | 57.15 | 57.86 | 56.12 | 56.51 | 3,299,294 | -0.76(-1.33%) |
May 16, 2011 | 55.87 | 57.86 | 55.41 | 57.27 | 2,404,132 | -0.21(-0.37%) |
May 13, 2011 | 58.25 | 58.36 | 57.03 | 57.48 | 1,017,935 | -0.53(-0.91%) |
May 12, 2011 | 56.15 | 58.87 | 55.68 | 58.01 | 2,101,131 | +1.76(+3.13%) |
May 11, 2011 | 56.74 | 57.00 | 55.31 | 56.25 | 1,750,395 | -0.80(-1.40%) |
May 10, 2011 | 57.82 | 57.89 | 56.12 | 57.05 | 2,169,620 | -0.60(-1.04%) |
May 09, 2011 | 55.38 | 57.94 | 55.22 | 57.65 | 2,790,377 | +3.11(+5.70%) |
May 06, 2011 | 53.82 | 55.38 | 53.55 | 54.54 | 2,001,947 | +1.35(+2.54%) |
May 05, 2011 | 54.87 | 55.10 | 52.95 | 53.19 | 2,310,559 | -2.12(-3.83%) |
May 04, 2011 | 53.51 | 56.10 | 53.30 | 55.31 | 2,620,016 | +0.57(+1.04%) |
May 03, 2011 | 55.00 | 55.27 | 53.97 | 54.74 | 1,865,257 | -0.31(-0.56%) |