Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.36 | 46.38 | 45.19 | 46.02 | 3,307,893 | +0.25(+0.54%) |
Jul 28, 2011 | 46.05 | 46.32 | 45.71 | 45.77 | 2,835,372 | -0.36(-0.79%) |
Jul 27, 2011 | 46.97 | 46.97 | 46.14 | 46.14 | 3,185,725 | -0.54(-1.16%) |
Jul 26, 2011 | 47.45 | 47.67 | 46.65 | 46.68 | 2,294,651 | -0.93(-1.96%) |
Jul 25, 2011 | 47.75 | 47.91 | 47.22 | 47.61 | 2,068,750 | -0.56(-1.16%) |
Jul 22, 2011 | 48.27 | 48.36 | 48.07 | 48.17 | 2,687,095 | -0.64(-1.30%) |
Jul 21, 2011 | 47.96 | 48.85 | 47.85 | 48.81 | 4,835,062 | +0.61(+1.27%) |
Jul 20, 2011 | 50.00 | 50.00 | 47.96 | 48.20 | 7,475,078 | -1.91(-3.80%) |
Jul 19, 2011 | 49.54 | 50.27 | 48.81 | 50.10 | 2,840,032 | +0.76(+1.54%) |
Jul 18, 2011 | 49.27 | 49.34 | 48.46 | 49.34 | 1,763,512 | -0.14(-0.29%) |
Jul 15, 2011 | 49.69 | 49.83 | 49.15 | 49.48 | 1,337,212 | -0.18(-0.36%) |
Jul 14, 2011 | 50.38 | 50.38 | 49.57 | 49.66 | 1,599,066 | -0.58(-1.15%) |
Jul 13, 2011 | 50.27 | 50.88 | 50.09 | 50.24 | 1,373,379 | +0.16(+0.32%) |
Jul 12, 2011 | 49.48 | 50.54 | 49.37 | 50.08 | 1,972,409 | +0.48(+0.97%) |
Jul 11, 2011 | 50.38 | 50.58 | 49.51 | 49.59 | 1,538,801 | -1.34(-2.63%) |
Jul 08, 2011 | 50.91 | 50.98 | 50.51 | 50.93 | 1,651,620 | -0.39(-0.76%) |
Jul 07, 2011 | 51.14 | 51.36 | 50.83 | 51.32 | 1,424,814 | +0.64(+1.25%) |
Jul 06, 2011 | 50.58 | 51.13 | 50.39 | 50.69 | 1,506,889 | +0.15(+0.30%) |
Jul 05, 2011 | 50.84 | 50.89 | 50.28 | 50.53 | 1,211,292 | -0.52(-1.01%) |
Jul 01, 2011 | 49.92 | 51.11 | 49.80 | 51.05 | 2,168,028 | +1.35(+2.71%) |
Jun 30, 2011 | 49.47 | 49.80 | 49.40 | 49.70 | 1,763,860 | +0.47(+0.96%) |
Jun 29, 2011 | 49.89 | 49.89 | 49.13 | 49.23 | 1,722,752 | -0.46(-0.92%) |
Jun 28, 2011 | 49.10 | 49.75 | 48.93 | 49.69 | 1,306,959 | +0.77(+1.58%) |
Jun 27, 2011 | 48.56 | 49.13 | 48.21 | 48.92 | 1,438,017 | +0.47(+0.98%) |
Jun 24, 2011 | 49.26 | 49.34 | 48.26 | 48.44 | 2,196,753 | -0.72(-1.46%) |
Jun 23, 2011 | 48.90 | 49.32 | 47.76 | 49.16 | 2,732,288 | -0.14(-0.29%) |
Jun 22, 2011 | 49.20 | 49.54 | 49.09 | 49.30 | 1,632,918 | +0.10(+0.21%) |
Jun 21, 2011 | 49.27 | 49.44 | 48.99 | 49.20 | 1,695,686 | +0.24(+0.48%) |
Jun 20, 2011 | 48.96 | 49.03 | 48.90 | 48.97 | 1,207,860 | +0.24(+0.50%) |
Jun 17, 2011 | 49.32 | 49.32 | 48.61 | 48.72 | 2,493,461 | -0.24(-0.50%) |
Jun 16, 2011 | 48.87 | 49.35 | 48.69 | 48.97 | 1,316,406 | +0.01(+0.02%) |
Jun 15, 2011 | 49.46 | 49.81 | 48.84 | 48.96 | 1,632,412 | -0.75(-1.51%) |
Jun 14, 2011 | 49.86 | 50.04 | 49.63 | 49.71 | 1,485,216 | +0.29(+0.58%) |
Jun 13, 2011 | 49.15 | 49.69 | 48.99 | 49.42 | 1,820,934 | +0.31(+0.64%) |
Jun 10, 2011 | 49.71 | 49.76 | 49.04 | 49.11 | 1,855,858 | -0.68(-1.37%) |
Jun 09, 2011 | 49.56 | 50.06 | 49.40 | 49.79 | 1,655,986 | +0.29(+0.58%) |
Jun 08, 2011 | 50.02 | 50.02 | 49.13 | 49.51 | 2,398,155 | -0.54(-1.08%) |
Jun 07, 2011 | 49.65 | 50.53 | 49.18 | 50.05 | 3,048,909 | +0.59(+1.19%) |
Jun 06, 2011 | 50.84 | 50.87 | 49.46 | 49.46 | 4,230,716 | -1.37(-2.69%) |
Jun 03, 2011 | 50.92 | 51.14 | 50.71 | 50.82 | 1,775,223 | -2.14(-4.05%) |
May 24, 2011 | 53.21 | 53.31 | 52.55 | 52.97 | 2,160,591 | -0.26(-0.49%) |
May 23, 2011 | 53.07 | 53.37 | 52.46 | 53.23 | 3,506,668 | -0.31(-0.58%) |
May 20, 2011 | 54.23 | 54.23 | 53.09 | 53.54 | 2,954,320 | -0.49(-0.91%) |
May 19, 2011 | 54.15 | 54.26 | 53.71 | 54.03 | 2,560,862 | +0.00(+0.00%) |
May 18, 2011 | 53.94 | 54.16 | 53.71 | 54.03 | 3,914,919 | +0.17(+0.31%) |
May 17, 2011 | 53.43 | 53.91 | 53.11 | 53.86 | 2,801,223 | +0.03(+0.06%) |
May 16, 2011 | 52.98 | 54.55 | 52.98 | 53.83 | 4,750,963 | +0.41(+0.76%) |
May 13, 2011 | 53.53 | 53.74 | 52.99 | 53.42 | 3,840,347 | +0.10(+0.19%) |
May 12, 2011 | 52.20 | 53.41 | 51.81 | 53.32 | 4,379,039 | +1.11(+2.13%) |
May 11, 2011 | 52.28 | 52.74 | 51.93 | 52.21 | 3,728,995 | +0.71(+1.38%) |
May 10, 2011 | 50.98 | 51.58 | 50.92 | 51.50 | 3,345,998 | +0.75(+1.48%) |
May 09, 2011 | 50.33 | 50.87 | 50.17 | 50.75 | 1,886,030 | +0.35(+0.70%) |
May 06, 2011 | 50.66 | 51.04 | 50.19 | 50.39 | 2,911,698 | -0.02(-0.03%) |
May 05, 2011 | 50.18 | 50.97 | 50.05 | 50.41 | 2,890,865 | +0.20(+0.40%) |
May 04, 2011 | 50.02 | 50.22 | 49.81 | 50.21 | 1,973,795 | +0.10(+0.20%) |
May 03, 2011 | 49.96 | 50.22 | 49.95 | 50.11 | 2,775,105 | +0.09(+0.19%) |