Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.59 | 39.94 | 38.50 | 39.79 | 3,744,707 | -1.15(-2.81%) |
Jul 28, 2011 | 40.15 | 41.38 | 39.50 | 40.94 | 2,757,639 | +0.99(+2.48%) |
Jul 27, 2011 | 41.60 | 41.63 | 39.70 | 39.95 | 1,970,154 | -1.95(-4.65%) |
Jul 26, 2011 | 40.92 | 43.00 | 40.79 | 41.90 | 2,040,361 | +1.22(+3.00%) |
Jul 25, 2011 | 40.85 | 41.56 | 40.47 | 40.68 | 1,119,040 | -0.49(-1.19%) |
Jul 22, 2011 | 41.58 | 42.25 | 39.70 | 41.17 | 1,480,004 | +0.43(+1.06%) |
Jul 21, 2011 | 40.00 | 41.15 | 39.70 | 40.74 | 2,047,155 | +0.68(+1.70%) |
Jul 20, 2011 | 40.75 | 41.19 | 39.69 | 40.06 | 2,230,499 | -1.53(-3.68%) |
Jul 19, 2011 | 40.41 | 41.62 | 40.40 | 41.59 | 1,653,646 | +1.54(+3.85%) |
Jul 18, 2011 | 40.55 | 41.29 | 39.29 | 40.05 | 1,454,688 | -1.24(-3.00%) |
Jul 15, 2011 | 41.01 | 41.38 | 40.50 | 41.29 | 1,413,789 | +0.42(+1.03%) |
Jul 14, 2011 | 43.07 | 43.78 | 40.63 | 40.87 | 2,199,729 | -1.94(-4.53%) |
Jul 13, 2011 | 43.01 | 43.43 | 42.07 | 42.81 | 1,959,854 | -0.07(-0.16%) |
Jul 12, 2011 | 42.74 | 43.89 | 41.88 | 42.88 | 1,918,885 | +0.01(+0.02%) |
Jul 11, 2011 | 43.73 | 44.80 | 42.67 | 42.87 | 1,420,595 | -1.97(-4.39%) |
Jul 08, 2011 | 44.03 | 44.94 | 42.74 | 44.84 | 1,917,013 | -0.14(-0.31%) |
Jul 07, 2011 | 44.27 | 45.55 | 44.05 | 44.98 | 2,956,735 | +1.19(+2.72%) |
Jul 06, 2011 | 46.53 | 47.02 | 43.25 | 43.79 | 4,348,823 | -3.42(-7.24%) |
Jul 05, 2011 | 48.00 | 48.25 | 46.43 | 47.21 | 1,893,872 | -1.38(-2.84%) |
Jul 01, 2011 | 48.40 | 49.78 | 47.77 | 48.59 | 1,068,200 | +0.18(+0.37%) |
Jun 30, 2011 | 47.31 | 49.30 | 47.25 | 48.41 | 1,322,582 | +1.36(+2.89%) |
Jun 29, 2011 | 47.99 | 47.99 | 46.36 | 47.05 | 1,102,229 | -0.55(-1.16%) |
Jun 28, 2011 | 47.42 | 48.34 | 47.00 | 47.60 | 1,533,952 | +0.81(+1.73%) |
Jun 27, 2011 | 45.83 | 47.19 | 45.51 | 46.79 | 1,779,920 | -0.22(-0.47%) |
Jun 24, 2011 | 47.92 | 48.22 | 46.67 | 47.01 | 1,537,353 | -1.03(-2.14%) |
Jun 23, 2011 | 48.04 | 48.16 | 46.54 | 48.04 | 2,379,116 | -0.75(-1.54%) |
Jun 22, 2011 | 50.66 | 50.99 | 48.77 | 48.79 | 1,141,305 | -1.95(-3.84%) |
Jun 21, 2011 | 49.90 | 51.14 | 49.50 | 50.74 | 1,193,157 | +1.74(+3.55%) |
Jun 20, 2011 | 49.37 | 50.25 | 48.72 | 49.00 | 1,125,747 | -1.28(-2.55%) |
Jun 17, 2011 | 52.50 | 52.90 | 50.00 | 50.28 | 1,611,719 | -1.69(-3.25%) |
Jun 16, 2011 | 51.58 | 52.31 | 50.94 | 51.97 | 1,331,645 | +0.36(+0.70%) |
Jun 15, 2011 | 51.52 | 52.36 | 51.45 | 51.61 | 1,130,184 | -0.21(-0.41%) |
Jun 14, 2011 | 51.81 | 52.17 | 51.33 | 51.82 | 1,071,319 | +0.79(+1.55%) |
Jun 13, 2011 | 52.71 | 53.45 | 50.97 | 51.03 | 1,064,335 | -1.65(-3.13%) |
Jun 10, 2011 | 51.87 | 52.86 | 51.03 | 52.68 | 944,966 | +0.76(+1.46%) |
Jun 09, 2011 | 52.16 | 52.50 | 51.62 | 51.92 | 426,956 | +0.22(+0.43%) |
Jun 08, 2011 | 52.62 | 52.75 | 50.95 | 51.70 | 870,672 | -1.06(-2.01%) |
Jun 07, 2011 | 53.20 | 53.64 | 52.72 | 52.76 | 573,040 | -0.24(-0.45%) |
Jun 06, 2011 | 53.75 | 53.91 | 52.95 | 53.00 | 573,842 | -0.41(-0.77%) |
Jun 03, 2011 | 54.06 | 54.65 | 53.01 | 53.41 | 1,046,534 | -0.06(-0.11%) |
May 24, 2011 | 54.69 | 55.00 | 53.39 | 53.47 | 928,232 | -0.74(-1.37%) |
May 23, 2011 | 53.65 | 55.00 | 53.50 | 54.21 | 1,039,050 | -0.58(-1.06%) |
May 20, 2011 | 54.77 | 55.26 | 54.53 | 54.79 | 1,103,837 | -0.32(-0.58%) |
May 19, 2011 | 55.21 | 56.05 | 54.69 | 55.11 | 1,610,194 | -0.08(-0.14%) |
May 18, 2011 | 51.83 | 55.78 | 51.83 | 55.19 | 2,502,179 | +3.55(+6.87%) |
May 17, 2011 | 52.05 | 53.61 | 51.52 | 51.64 | 1,409,052 | -0.82(-1.56%) |
May 16, 2011 | 51.36 | 54.14 | 50.92 | 52.46 | 1,714,600 | +0.84(+1.63%) |
May 13, 2011 | 52.07 | 52.91 | 50.99 | 51.62 | 826,914 | -0.49(-0.94%) |
May 12, 2011 | 50.84 | 52.44 | 50.13 | 52.11 | 882,827 | +1.49(+2.94%) |
May 11, 2011 | 51.72 | 52.28 | 50.27 | 50.62 | 1,024,203 | -1.18(-2.28%) |
May 10, 2011 | 51.47 | 52.86 | 50.92 | 51.80 | 1,275,778 | +0.87(+1.71%) |
May 09, 2011 | 51.20 | 51.37 | 49.57 | 50.93 | 997,831 | -0.07(-0.14%) |
May 06, 2011 | 50.71 | 51.48 | 50.06 | 51.00 | 1,173,401 | +1.34(+2.70%) |
May 05, 2011 | 49.46 | 50.67 | 49.05 | 49.66 | 926,994 | -0.30(-0.60%) |
May 04, 2011 | 51.01 | 51.34 | 48.17 | 49.96 | 1,592,051 | -0.65(-1.28%) |
May 03, 2011 | 51.18 | 52.49 | 49.63 | 50.61 | 1,259,291 | -0.96(-1.86%) |