Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.96 | 46.66 | 45.77 | 46.35 | 9,315,441 | +0.05(+0.12%) |
Jul 28, 2011 | 47.01 | 47.27 | 46.18 | 46.30 | 10,985,194 | -0.72(-1.52%) |
Jul 27, 2011 | 47.63 | 47.66 | 46.81 | 47.01 | 10,598,902 | -0.92(-1.93%) |
Jul 26, 2011 | 48.44 | 48.47 | 46.62 | 47.94 | 18,803,376 | -1.65(-3.32%) |
Jul 25, 2011 | 49.25 | 49.81 | 49.03 | 49.58 | 5,155,573 | -0.07(-0.15%) |
Jul 22, 2011 | 49.92 | 49.94 | 49.58 | 49.66 | 4,311,544 | -0.16(-0.32%) |
Jul 21, 2011 | 49.44 | 50.21 | 49.40 | 49.82 | 6,872,274 | +0.59(+1.20%) |
Jul 20, 2011 | 49.19 | 49.38 | 48.98 | 49.23 | 4,020,758 | +0.08(+0.16%) |
Jul 19, 2011 | 48.77 | 49.23 | 48.69 | 49.15 | 4,623,748 | +0.66(+1.35%) |
Jul 18, 2011 | 48.82 | 48.88 | 48.30 | 48.49 | 4,984,589 | -0.44(-0.90%) |
Jul 15, 2011 | 49.31 | 49.31 | 48.43 | 48.93 | 6,289,335 | -0.19(-0.38%) |
Jul 14, 2011 | 49.15 | 49.56 | 48.85 | 49.12 | 5,304,957 | -0.04(-0.08%) |
Jul 13, 2011 | 49.31 | 49.65 | 49.02 | 49.16 | 4,039,337 | +0.11(+0.23%) |
Jul 12, 2011 | 49.21 | 49.60 | 48.99 | 49.05 | 5,730,196 | -0.33(-0.66%) |
Jul 11, 2011 | 49.65 | 49.66 | 49.02 | 49.38 | 5,531,874 | -0.56(-1.11%) |
Jul 08, 2011 | 50.08 | 50.19 | 49.64 | 49.93 | 6,053,121 | -0.54(-1.06%) |
Jul 07, 2011 | 50.17 | 50.75 | 49.95 | 50.47 | 7,029,955 | +0.58(+1.17%) |
Jul 06, 2011 | 49.38 | 50.21 | 49.37 | 49.88 | 7,170,974 | +0.48(+0.98%) |
Jul 05, 2011 | 49.55 | 49.55 | 49.12 | 49.40 | 4,233,020 | -0.12(-0.24%) |
Jul 01, 2011 | 48.94 | 49.63 | 48.81 | 49.52 | 5,488,389 | +0.69(+1.41%) |
Jun 30, 2011 | 48.41 | 49.00 | 48.32 | 48.83 | 6,078,341 | +0.64(+1.32%) |
Jun 29, 2011 | 48.45 | 48.53 | 47.92 | 48.20 | 5,760,585 | -0.05(-0.10%) |
Jun 28, 2011 | 47.96 | 48.40 | 47.86 | 48.24 | 5,137,774 | +0.41(+0.85%) |
Jun 27, 2011 | 47.64 | 47.95 | 47.45 | 47.84 | 4,380,140 | +0.21(+0.45%) |
Jun 24, 2011 | 47.71 | 47.87 | 47.21 | 47.62 | 7,084,733 | -0.13(-0.28%) |
Jun 23, 2011 | 47.00 | 47.90 | 46.94 | 47.75 | 8,299,642 | +0.14(+0.30%) |
Jun 22, 2011 | 47.66 | 48.04 | 47.59 | 47.61 | 7,527,442 | +0.31(+0.65%) |
Jun 21, 2011 | 46.72 | 47.45 | 46.67 | 47.31 | 6,688,625 | +0.90(+1.95%) |
Jun 20, 2011 | 46.35 | 46.55 | 46.32 | 46.40 | 4,567,554 | +0.09(+0.19%) |
Jun 17, 2011 | 46.63 | 46.76 | 46.32 | 46.32 | 8,341,154 | +0.08(+0.17%) |
Jun 16, 2011 | 46.21 | 46.59 | 45.95 | 46.23 | 6,646,366 | -0.04(-0.09%) |
Jun 15, 2011 | 46.06 | 46.40 | 45.85 | 46.27 | 8,210,018 | -0.07(-0.14%) |
Jun 14, 2011 | 46.36 | 46.60 | 46.07 | 46.34 | 6,377,924 | +0.50(+1.10%) |
Jun 13, 2011 | 45.81 | 46.12 | 45.71 | 45.84 | 6,772,483 | -0.03(-0.06%) |
Jun 10, 2011 | 46.23 | 46.40 | 45.62 | 45.87 | 7,268,414 | -0.53(-1.14%) |
Jun 09, 2011 | 46.58 | 46.68 | 46.37 | 46.40 | 6,421,310 | +0.02(+0.04%) |
Jun 08, 2011 | 46.51 | 46.74 | 46.21 | 46.38 | 7,312,845 | -0.33(-0.70%) |
Jun 07, 2011 | 47.09 | 47.22 | 46.66 | 46.70 | 6,874,887 | -0.41(-0.87%) |
Jun 06, 2011 | 47.50 | 47.65 | 46.95 | 47.11 | 5,957,028 | -0.53(-1.11%) |
Jun 03, 2011 | 48.05 | 48.05 | 47.43 | 47.64 | 8,020,085 | -1.18(-2.41%) |
May 24, 2011 | 49.25 | 49.27 | 48.69 | 48.82 | 5,660,632 | -0.40(-0.80%) |
May 23, 2011 | 49.13 | 49.31 | 48.68 | 49.21 | 6,571,957 | -0.37(-0.74%) |
May 20, 2011 | 49.60 | 49.81 | 49.52 | 49.58 | 7,033,190 | -0.17(-0.34%) |
May 19, 2011 | 49.55 | 49.98 | 49.52 | 49.75 | 5,009,255 | +0.31(+0.62%) |
May 18, 2011 | 49.15 | 49.59 | 48.83 | 49.44 | 4,651,369 | +0.28(+0.57%) |
May 17, 2011 | 49.27 | 49.38 | 48.89 | 49.16 | 7,060,277 | -0.25(-0.52%) |
May 16, 2011 | 49.55 | 49.75 | 49.30 | 49.42 | 5,691,030 | -0.23(-0.46%) |
May 13, 2011 | 49.84 | 50.02 | 49.41 | 49.64 | 5,637,794 | -0.13(-0.27%) |
May 12, 2011 | 49.74 | 49.84 | 49.34 | 49.78 | 5,671,463 | +0.14(+0.28%) |
May 11, 2011 | 49.54 | 49.84 | 49.35 | 49.64 | 7,246,950 | +0.19(+0.38%) |
May 10, 2011 | 49.11 | 49.68 | 49.11 | 49.45 | 4,322,775 | +0.45(+0.91%) |
May 09, 2011 | 49.21 | 49.24 | 48.92 | 49.00 | 5,118,517 | -0.27(-0.54%) |
May 06, 2011 | 49.80 | 49.84 | 49.20 | 49.27 | 5,986,307 | +0.09(+0.19%) |
May 05, 2011 | 49.04 | 49.82 | 48.92 | 49.18 | 8,134,305 | -0.19(-0.39%) |
May 04, 2011 | 49.85 | 50.03 | 49.03 | 49.37 | 6,342,553 | -0.56(-1.12%) |
May 03, 2011 | 49.64 | 50.03 | 49.54 | 49.93 | 5,240,619 | +0.15(+0.29%) |