Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.45 | 46.14 | 45.27 | 45.84 | 9,419,137 | +0.05(+0.12%) |
Jul 28, 2011 | 46.49 | 46.75 | 45.67 | 45.79 | 11,107,477 | -0.71(-1.52%) |
Jul 27, 2011 | 47.11 | 47.14 | 46.30 | 46.49 | 10,716,885 | -0.91(-1.93%) |
Jul 26, 2011 | 47.90 | 47.94 | 46.10 | 47.41 | 19,012,688 | -1.63(-3.32%) |
Jul 25, 2011 | 48.71 | 49.26 | 48.49 | 49.04 | 5,212,963 | -0.07(-0.15%) |
Jul 22, 2011 | 49.37 | 49.39 | 49.04 | 49.11 | 4,359,538 | -0.16(-0.32%) |
Jul 21, 2011 | 48.90 | 49.66 | 48.85 | 49.27 | 6,948,773 | +0.58(+1.20%) |
Jul 20, 2011 | 48.65 | 48.83 | 48.44 | 48.69 | 4,065,516 | +0.08(+0.16%) |
Jul 19, 2011 | 48.24 | 48.69 | 48.15 | 48.61 | 4,675,218 | +0.65(+1.35%) |
Jul 18, 2011 | 48.28 | 48.34 | 47.77 | 47.96 | 5,040,076 | -0.44(-0.90%) |
Jul 15, 2011 | 48.77 | 48.77 | 47.90 | 48.39 | 6,359,345 | -0.19(-0.38%) |
Jul 14, 2011 | 48.61 | 49.02 | 48.31 | 48.58 | 5,364,010 | -0.04(-0.08%) |
Jul 13, 2011 | 48.77 | 49.10 | 48.48 | 48.62 | 4,084,301 | +0.11(+0.23%) |
Jul 12, 2011 | 48.67 | 49.05 | 48.45 | 48.51 | 5,793,983 | -0.32(-0.66%) |
Jul 11, 2011 | 49.10 | 49.11 | 48.48 | 48.83 | 5,593,453 | -0.55(-1.11%) |
Jul 08, 2011 | 49.53 | 49.63 | 49.09 | 49.38 | 6,120,502 | -0.53(-1.06%) |
Jul 07, 2011 | 49.61 | 50.20 | 49.40 | 49.91 | 7,108,210 | +0.58(+1.17%) |
Jul 06, 2011 | 48.84 | 49.65 | 48.82 | 49.33 | 7,250,799 | +0.48(+0.98%) |
Jul 05, 2011 | 49.00 | 49.00 | 48.58 | 48.86 | 4,280,141 | -0.12(-0.24%) |
Jul 01, 2011 | 48.40 | 49.08 | 48.28 | 48.98 | 5,549,484 | +0.68(+1.41%) |
Jun 30, 2011 | 47.88 | 48.46 | 47.79 | 48.30 | 6,146,003 | +0.63(+1.32%) |
Jun 29, 2011 | 47.92 | 48.00 | 47.39 | 47.67 | 5,824,710 | -0.05(-0.10%) |
Jun 28, 2011 | 47.43 | 47.87 | 47.33 | 47.71 | 5,194,966 | +0.40(+0.85%) |
Jun 27, 2011 | 47.12 | 47.42 | 46.92 | 47.31 | 4,428,898 | +0.21(+0.45%) |
Jun 24, 2011 | 47.18 | 47.34 | 46.69 | 47.10 | 7,163,597 | -0.13(-0.28%) |
Jun 23, 2011 | 46.48 | 47.37 | 46.43 | 47.23 | 8,392,031 | +0.14(+0.30%) |
Jun 22, 2011 | 47.14 | 47.51 | 47.07 | 47.09 | 7,611,235 | +0.30(+0.65%) |
Jun 21, 2011 | 46.21 | 46.93 | 46.16 | 46.79 | 6,763,080 | +0.89(+1.95%) |
Jun 20, 2011 | 45.84 | 46.04 | 45.81 | 45.89 | 4,618,398 | +0.09(+0.19%) |
Jun 17, 2011 | 46.12 | 46.24 | 45.81 | 45.81 | 8,434,005 | +0.08(+0.17%) |
Jun 16, 2011 | 45.70 | 46.08 | 45.44 | 45.73 | 6,720,351 | -0.04(-0.09%) |
Jun 15, 2011 | 45.55 | 45.89 | 45.35 | 45.77 | 8,301,408 | -0.07(-0.14%) |
Jun 14, 2011 | 45.85 | 46.08 | 45.56 | 45.83 | 6,448,921 | +0.50(+1.10%) |
Jun 13, 2011 | 45.31 | 45.61 | 45.21 | 45.34 | 6,847,872 | -0.03(-0.06%) |
Jun 10, 2011 | 45.73 | 45.88 | 45.12 | 45.36 | 7,349,323 | -0.52(-1.14%) |
Jun 09, 2011 | 46.06 | 46.16 | 45.86 | 45.88 | 6,492,789 | +0.02(+0.04%) |
Jun 08, 2011 | 46.00 | 46.23 | 45.71 | 45.86 | 7,394,248 | -0.32(-0.70%) |
Jun 07, 2011 | 46.57 | 46.70 | 46.15 | 46.19 | 6,951,416 | -0.40(-0.87%) |
Jun 06, 2011 | 46.98 | 47.13 | 46.43 | 46.59 | 6,023,340 | -0.52(-1.11%) |
Jun 03, 2011 | 47.52 | 47.52 | 46.91 | 47.12 | 8,109,361 | -1.17(-2.41%) |
May 24, 2011 | 48.71 | 48.73 | 48.15 | 48.28 | 5,723,644 | -0.39(-0.80%) |
May 23, 2011 | 48.59 | 48.77 | 48.14 | 48.67 | 6,645,114 | -0.36(-0.74%) |
May 20, 2011 | 49.05 | 49.26 | 48.97 | 49.04 | 7,111,481 | -0.17(-0.34%) |
May 19, 2011 | 49.00 | 49.43 | 48.98 | 49.20 | 5,065,016 | +0.30(+0.62%) |
May 18, 2011 | 48.61 | 49.04 | 48.30 | 48.90 | 4,703,146 | +0.28(+0.57%) |
May 17, 2011 | 48.73 | 48.83 | 48.35 | 48.62 | 7,138,869 | -0.25(-0.51%) |
May 16, 2011 | 49.00 | 49.20 | 48.76 | 48.87 | 5,754,380 | -0.23(-0.46%) |
May 13, 2011 | 49.29 | 49.47 | 48.86 | 49.10 | 5,700,552 | -0.13(-0.27%) |
May 12, 2011 | 49.19 | 49.29 | 48.80 | 49.23 | 5,734,595 | +0.14(+0.28%) |
May 11, 2011 | 48.99 | 49.29 | 48.81 | 49.09 | 7,327,620 | +0.18(+0.38%) |
May 10, 2011 | 48.57 | 49.13 | 48.57 | 48.91 | 4,370,895 | +0.44(+0.91%) |
May 09, 2011 | 48.67 | 48.70 | 48.39 | 48.47 | 5,175,494 | -0.26(-0.54%) |
May 06, 2011 | 49.25 | 49.29 | 48.66 | 48.73 | 6,052,943 | +0.09(+0.19%) |
May 05, 2011 | 48.50 | 49.27 | 48.39 | 48.64 | 8,224,853 | -0.19(-0.39%) |
May 04, 2011 | 49.30 | 49.48 | 48.49 | 48.83 | 6,413,155 | -0.55(-1.12%) |
May 03, 2011 | 49.10 | 49.48 | 48.99 | 49.38 | 5,298,955 | +0.14(+0.29%) |