Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.86 | 49.46 | 48.71 | 49.03 | 27,032,362 | -0.49(-1.00%) |
Jul 28, 2011 | 49.53 | 50.14 | 49.42 | 49.52 | 30,491,612 | -0.20(-0.41%) |
Jul 27, 2011 | 50.33 | 50.44 | 49.57 | 49.72 | 37,088,424 | -0.96(-1.89%) |
Jul 26, 2011 | 50.89 | 51.15 | 50.50 | 50.68 | 26,460,516 | -0.24(-0.48%) |
Jul 25, 2011 | 50.50 | 51.28 | 50.42 | 50.92 | 24,143,692 | -0.21(-0.40%) |
Jul 22, 2011 | 51.10 | 51.19 | 51.01 | 51.13 | 17,932,200 | +0.26(+0.50%) |
Jul 21, 2011 | 50.19 | 50.94 | 50.16 | 50.87 | 27,072,388 | +0.98(+1.97%) |
Jul 20, 2011 | 50.23 | 50.25 | 49.80 | 49.89 | 16,400,940 | -0.12(-0.25%) |
Jul 19, 2011 | 49.48 | 50.06 | 49.44 | 50.02 | 30,496,768 | +0.89(+1.82%) |
Jul 18, 2011 | 49.08 | 49.21 | 48.73 | 49.12 | 31,751,404 | -0.17(-0.34%) |
Jul 15, 2011 | 48.55 | 49.35 | 48.51 | 49.29 | 42,675,064 | +1.29(+2.69%) |
Jul 14, 2011 | 48.82 | 48.92 | 47.94 | 48.00 | 35,229,372 | -0.32(-0.66%) |
Jul 13, 2011 | 48.18 | 49.01 | 48.13 | 48.32 | 31,441,170 | +0.36(+0.75%) |
Jul 12, 2011 | 47.94 | 48.62 | 47.90 | 47.96 | 32,037,960 | -0.18(-0.37%) |
Jul 11, 2011 | 48.60 | 48.61 | 47.95 | 48.14 | 29,852,990 | -1.17(-2.37%) |
Jul 08, 2011 | 48.86 | 49.31 | 48.79 | 49.31 | 26,713,418 | -0.42(-0.84%) |
Jul 07, 2011 | 49.65 | 49.80 | 49.28 | 49.73 | 27,793,834 | +0.74(+1.51%) |
Jul 06, 2011 | 48.97 | 49.06 | 48.55 | 48.99 | 17,099,578 | -0.09(-0.18%) |
Jul 05, 2011 | 48.84 | 49.30 | 48.72 | 49.08 | 24,456,072 | +0.30(+0.62%) |
Jul 01, 2011 | 48.22 | 48.83 | 47.81 | 48.78 | 23,216,470 | +0.46(+0.94%) |
Jun 30, 2011 | 47.78 | 48.37 | 47.77 | 48.32 | 30,278,560 | +0.71(+1.48%) |
Jun 29, 2011 | 47.22 | 47.94 | 46.99 | 47.62 | 33,247,538 | +0.55(+1.17%) |
Jun 28, 2011 | 46.13 | 47.08 | 46.09 | 47.06 | 24,727,858 | +1.33(+2.92%) |
Jun 27, 2011 | 45.33 | 46.01 | 45.22 | 45.73 | 30,710,674 | +0.24(+0.54%) |
Jun 24, 2011 | 46.37 | 46.47 | 45.42 | 45.49 | 26,611,424 | -0.88(-1.89%) |
Jun 23, 2011 | 45.88 | 46.44 | 45.18 | 46.37 | 70,879,280 | -0.51(-1.09%) |
Jun 22, 2011 | 46.87 | 47.51 | 46.72 | 46.88 | 28,944,118 | -0.13(-0.29%) |
Jun 21, 2011 | 46.42 | 47.24 | 46.38 | 47.01 | 36,169,980 | +0.92(+1.99%) |
Jun 20, 2011 | 45.89 | 46.21 | 45.88 | 46.10 | 27,072,406 | +0.12(+0.27%) |
Jun 17, 2011 | 46.49 | 46.57 | 45.67 | 45.97 | 42,741,684 | -0.12(-0.25%) |
Jun 16, 2011 | 46.04 | 46.51 | 45.62 | 46.09 | 39,541,232 | +0.07(+0.15%) |
Jun 15, 2011 | 46.53 | 46.95 | 45.76 | 46.02 | 55,779,660 | -1.08(-2.29%) |
Jun 14, 2011 | 46.71 | 47.33 | 46.70 | 47.10 | 35,805,724 | +0.98(+2.13%) |
Jun 13, 2011 | 46.88 | 47.22 | 45.67 | 46.11 | 43,432,376 | -0.74(-1.58%) |
Jun 10, 2011 | 47.41 | 47.51 | 46.77 | 46.85 | 32,817,734 | -0.93(-1.94%) |
Jun 09, 2011 | 47.38 | 48.04 | 47.28 | 47.78 | 27,032,232 | +0.64(+1.36%) |
Jun 08, 2011 | 47.15 | 47.72 | 47.04 | 47.14 | 39,215,912 | +0.14(+0.30%) |
Jun 07, 2011 | 47.38 | 47.65 | 46.92 | 47.00 | 30,097,156 | +0.00(+0.00%) |
Jun 06, 2011 | 47.98 | 48.18 | 46.90 | 47.00 | 36,682,124 | -1.09(-2.26%) |
Jun 03, 2011 | 47.35 | 48.55 | 47.26 | 48.09 | 35,024,448 | +0.48(+1.01%) |
May 24, 2011 | 47.42 | 48.13 | 47.41 | 47.61 | 38,907,112 | +0.66(+1.42%) |
May 23, 2011 | 46.85 | 47.20 | 46.64 | 46.94 | 31,758,050 | -0.74(-1.55%) |
May 20, 2011 | 47.70 | 48.09 | 47.10 | 47.68 | 42,342,764 | -0.06(-0.12%) |
May 19, 2011 | 47.95 | 48.15 | 47.34 | 47.74 | 30,555,010 | +0.01(+0.01%) |
May 18, 2011 | 47.00 | 48.07 | 46.82 | 47.73 | 40,431,040 | +0.95(+2.02%) |
May 17, 2011 | 46.57 | 47.01 | 46.18 | 46.79 | 47,125,832 | +0.00(+0.00%) |
May 16, 2011 | 46.95 | 47.75 | 46.67 | 46.79 | 44,048,704 | -0.36(-0.76%) |
May 13, 2011 | 47.60 | 47.82 | 46.73 | 47.15 | 57,335,908 | -0.23(-0.49%) |
May 12, 2011 | 47.22 | 47.76 | 46.50 | 47.38 | 60,834,176 | -0.07(-0.15%) |
May 11, 2011 | 48.56 | 48.61 | 47.10 | 47.45 | 64,537,340 | -1.41(-2.89%) |
May 10, 2011 | 48.62 | 49.09 | 48.25 | 48.86 | 27,806,158 | +0.23(+0.47%) |
May 09, 2011 | 48.02 | 48.86 | 47.93 | 48.63 | 37,917,276 | +0.84(+1.75%) |
May 06, 2011 | 48.13 | 48.85 | 47.27 | 47.79 | 55,133,940 | +0.21(+0.44%) |
May 05, 2011 | 47.86 | 48.34 | 47.02 | 47.58 | 69,630,232 | -1.01(-2.08%) |
May 04, 2011 | 49.36 | 49.37 | 48.17 | 48.59 | 46,560,760 | -0.88(-1.77%) |
May 03, 2011 | 50.35 | 50.46 | 49.03 | 49.47 | 44,991,532 | -1.27(-2.51%) |