Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.97 | 46.67 | 45.78 | 46.36 | 9,313,307 | +0.05(+0.12%) |
Jul 28, 2011 | 47.02 | 47.28 | 46.19 | 46.31 | 10,982,678 | -0.72(-1.52%) |
Jul 27, 2011 | 47.65 | 47.67 | 46.82 | 47.02 | 10,596,474 | -0.92(-1.93%) |
Jul 26, 2011 | 48.45 | 48.48 | 46.63 | 47.95 | 18,799,068 | -1.65(-3.32%) |
Jul 25, 2011 | 49.27 | 49.82 | 49.04 | 49.59 | 5,154,392 | -0.07(-0.15%) |
Jul 22, 2011 | 49.93 | 49.96 | 49.59 | 49.67 | 4,310,556 | -0.16(-0.32%) |
Jul 21, 2011 | 49.45 | 50.22 | 49.41 | 49.83 | 6,870,699 | +0.59(+1.20%) |
Jul 20, 2011 | 49.21 | 49.39 | 48.99 | 49.24 | 4,019,837 | +0.08(+0.16%) |
Jul 19, 2011 | 48.78 | 49.24 | 48.70 | 49.16 | 4,622,689 | +0.66(+1.35%) |
Jul 18, 2011 | 48.83 | 48.89 | 48.31 | 48.50 | 4,983,447 | -0.44(-0.90%) |
Jul 15, 2011 | 49.33 | 49.33 | 48.44 | 48.94 | 6,287,894 | -0.19(-0.38%) |
Jul 14, 2011 | 49.17 | 49.57 | 48.86 | 49.13 | 5,303,742 | -0.04(-0.08%) |
Jul 13, 2011 | 49.33 | 49.66 | 49.03 | 49.17 | 4,038,412 | +0.11(+0.23%) |
Jul 12, 2011 | 49.23 | 49.61 | 49.00 | 49.06 | 5,728,884 | -0.33(-0.66%) |
Jul 11, 2011 | 49.66 | 49.67 | 49.03 | 49.39 | 5,530,607 | -0.56(-1.11%) |
Jul 08, 2011 | 50.09 | 50.20 | 49.65 | 49.94 | 6,051,734 | -0.54(-1.06%) |
Jul 07, 2011 | 50.18 | 50.77 | 49.96 | 50.48 | 7,028,345 | +0.58(+1.17%) |
Jul 06, 2011 | 49.39 | 50.22 | 49.38 | 49.90 | 7,169,332 | +0.48(+0.98%) |
Jul 05, 2011 | 49.56 | 49.56 | 49.13 | 49.41 | 4,232,051 | -0.12(-0.24%) |
Jul 01, 2011 | 48.95 | 49.64 | 48.82 | 49.53 | 5,487,132 | +0.69(+1.41%) |
Jun 30, 2011 | 48.42 | 49.01 | 48.33 | 48.84 | 6,076,949 | +0.64(+1.32%) |
Jun 29, 2011 | 48.46 | 48.54 | 47.93 | 48.21 | 5,759,266 | -0.05(-0.10%) |
Jun 28, 2011 | 47.97 | 48.41 | 47.87 | 48.25 | 5,136,597 | +0.41(+0.85%) |
Jun 27, 2011 | 47.65 | 47.96 | 47.46 | 47.85 | 4,379,137 | +0.21(+0.45%) |
Jun 24, 2011 | 47.72 | 47.88 | 47.22 | 47.63 | 7,083,110 | -0.13(-0.28%) |
Jun 23, 2011 | 47.01 | 47.91 | 46.96 | 47.77 | 8,297,741 | +0.14(+0.30%) |
Jun 22, 2011 | 47.67 | 48.05 | 47.60 | 47.62 | 7,525,718 | +0.31(+0.65%) |
Jun 21, 2011 | 46.73 | 47.46 | 46.68 | 47.32 | 6,687,093 | +0.90(+1.95%) |
Jun 20, 2011 | 46.36 | 46.56 | 46.33 | 46.41 | 4,566,507 | +0.09(+0.19%) |
Jun 17, 2011 | 46.64 | 46.77 | 46.33 | 46.33 | 8,339,244 | +0.08(+0.17%) |
Jun 16, 2011 | 46.22 | 46.60 | 45.96 | 46.25 | 6,644,843 | -0.04(-0.09%) |
Jun 15, 2011 | 46.07 | 46.41 | 45.86 | 46.29 | 8,208,137 | -0.07(-0.14%) |
Jun 14, 2011 | 46.37 | 46.61 | 46.08 | 46.35 | 6,376,463 | +0.50(+1.10%) |
Jun 13, 2011 | 45.82 | 46.13 | 45.72 | 45.85 | 6,770,932 | -0.03(-0.06%) |
Jun 10, 2011 | 46.25 | 46.41 | 45.63 | 45.88 | 7,266,749 | -0.53(-1.14%) |
Jun 09, 2011 | 46.59 | 46.69 | 46.38 | 46.41 | 6,419,839 | +0.02(+0.04%) |
Jun 08, 2011 | 46.52 | 46.75 | 46.23 | 46.39 | 7,311,169 | -0.33(-0.70%) |
Jun 07, 2011 | 47.10 | 47.23 | 46.67 | 46.71 | 6,873,312 | -0.41(-0.87%) |
Jun 06, 2011 | 47.51 | 47.67 | 46.96 | 47.12 | 5,955,664 | -0.53(-1.11%) |
Jun 03, 2011 | 48.06 | 48.06 | 47.44 | 47.65 | 8,018,247 | -1.18(-2.41%) |
May 24, 2011 | 49.26 | 49.28 | 48.70 | 48.83 | 5,659,335 | -0.40(-0.80%) |
May 23, 2011 | 49.14 | 49.33 | 48.69 | 49.23 | 6,570,452 | -0.37(-0.74%) |
May 20, 2011 | 49.61 | 49.82 | 49.53 | 49.59 | 7,031,579 | -0.17(-0.34%) |
May 19, 2011 | 49.56 | 50.00 | 49.53 | 49.76 | 5,008,108 | +0.31(+0.62%) |
May 18, 2011 | 49.17 | 49.60 | 48.84 | 49.45 | 4,650,303 | +0.28(+0.57%) |
May 17, 2011 | 49.29 | 49.39 | 48.90 | 49.17 | 7,058,660 | -0.25(-0.51%) |
May 16, 2011 | 49.56 | 49.76 | 49.31 | 49.43 | 5,689,726 | -0.23(-0.46%) |
May 13, 2011 | 49.85 | 50.04 | 49.42 | 49.65 | 5,636,503 | -0.13(-0.27%) |
May 12, 2011 | 49.75 | 49.85 | 49.35 | 49.79 | 5,670,163 | +0.14(+0.28%) |
May 11, 2011 | 49.55 | 49.85 | 49.36 | 49.65 | 7,245,290 | +0.19(+0.38%) |
May 10, 2011 | 49.12 | 49.69 | 49.12 | 49.46 | 4,321,785 | +0.45(+0.91%) |
May 09, 2011 | 49.22 | 49.26 | 48.94 | 49.02 | 5,117,345 | -0.27(-0.54%) |
May 06, 2011 | 49.81 | 49.85 | 49.22 | 49.28 | 5,984,935 | +0.09(+0.19%) |
May 05, 2011 | 49.05 | 49.83 | 48.94 | 49.19 | 8,132,442 | -0.19(-0.39%) |
May 04, 2011 | 49.86 | 50.04 | 49.04 | 49.38 | 6,341,100 | -0.56(-1.12%) |
May 03, 2011 | 49.65 | 50.04 | 49.55 | 49.94 | 5,239,419 | +0.15(+0.29%) |