Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.05 | 51.30 | 49.55 | 51.00 | 2,726,884 | +0.68(+1.35%) |
Jul 28, 2011 | 50.43 | 51.18 | 50.21 | 50.32 | 1,892,234 | -0.11(-0.22%) |
Jul 27, 2011 | 51.67 | 51.93 | 50.33 | 50.43 | 2,958,285 | -1.46(-2.82%) |
Jul 26, 2011 | 51.64 | 52.16 | 51.55 | 51.89 | 1,957,462 | +0.14(+0.27%) |
Jul 25, 2011 | 51.64 | 52.07 | 51.55 | 51.76 | 1,396,321 | -0.30(-0.57%) |
Jul 22, 2011 | 52.03 | 52.22 | 51.76 | 52.05 | 1,162,928 | +0.19(+0.37%) |
Jul 21, 2011 | 51.74 | 52.49 | 51.70 | 51.86 | 1,724,990 | +0.40(+0.78%) |
Jul 20, 2011 | 51.87 | 52.12 | 51.30 | 51.46 | 1,876,462 | -0.46(-0.89%) |
Jul 19, 2011 | 51.96 | 52.44 | 51.66 | 51.92 | 2,693,094 | +0.33(+0.64%) |
Jul 18, 2011 | 50.80 | 51.62 | 50.57 | 51.59 | 3,376,501 | +0.44(+0.87%) |
Jul 15, 2011 | 51.48 | 51.64 | 50.62 | 51.14 | 2,209,783 | -0.13(-0.26%) |
Jul 14, 2011 | 51.97 | 52.53 | 51.13 | 51.28 | 2,275,611 | -0.55(-1.06%) |
Jul 13, 2011 | 52.00 | 52.25 | 51.68 | 51.83 | 2,675,835 | +0.27(+0.52%) |
Jul 12, 2011 | 51.85 | 52.19 | 51.55 | 51.55 | 2,196,892 | -0.19(-0.37%) |
Jul 11, 2011 | 51.87 | 52.19 | 51.42 | 51.75 | 1,720,638 | -0.69(-1.31%) |
Jul 08, 2011 | 52.00 | 52.45 | 51.75 | 52.44 | 1,864,949 | -0.15(-0.28%) |
Jul 07, 2011 | 52.09 | 52.79 | 52.08 | 52.58 | 2,163,289 | +1.05(+2.05%) |
Jul 06, 2011 | 51.65 | 51.87 | 51.38 | 51.53 | 2,846,377 | -0.17(-0.34%) |
Jul 05, 2011 | 51.87 | 51.88 | 51.43 | 51.70 | 2,766,604 | -0.08(-0.15%) |
Jul 01, 2011 | 50.99 | 51.90 | 50.92 | 51.78 | 2,559,209 | +0.89(+1.75%) |
Jun 30, 2011 | 50.61 | 51.11 | 50.59 | 50.89 | 1,910,323 | +0.31(+0.62%) |
Jun 29, 2011 | 50.57 | 50.77 | 50.31 | 50.58 | 3,549,761 | -0.01(-0.02%) |
Jun 28, 2011 | 49.45 | 50.72 | 49.37 | 50.59 | 3,332,518 | +1.36(+2.76%) |
Jun 27, 2011 | 49.60 | 49.79 | 49.03 | 49.23 | 2,619,279 | -0.11(-0.23%) |
Jun 24, 2011 | 49.54 | 50.25 | 48.95 | 49.34 | 6,265,878 | -0.30(-0.60%) |
Jun 23, 2011 | 48.15 | 49.70 | 47.75 | 49.64 | 10,084,735 | +2.50(+5.31%) |
Jun 22, 2011 | 46.91 | 47.49 | 46.71 | 47.13 | 4,222,130 | +0.00(+0.00%) |
Jun 21, 2011 | 46.34 | 47.39 | 46.24 | 47.13 | 4,047,014 | +1.28(+2.80%) |
Jun 20, 2011 | 45.91 | 46.04 | 45.19 | 45.85 | 3,688,422 | +0.52(+1.15%) |
Jun 17, 2011 | 46.21 | 46.32 | 45.32 | 45.33 | 7,104,724 | -0.76(-1.65%) |
Jun 16, 2011 | 46.20 | 46.42 | 45.74 | 46.09 | 4,116,601 | -0.04(-0.09%) |
Jun 15, 2011 | 46.95 | 46.99 | 45.64 | 46.13 | 3,713,782 | -1.33(-2.79%) |
Jun 14, 2011 | 46.78 | 47.86 | 46.78 | 47.46 | 3,686,015 | +1.06(+2.29%) |
Jun 13, 2011 | 46.08 | 46.69 | 46.08 | 46.39 | 2,587,533 | +0.26(+0.57%) |
Jun 10, 2011 | 46.51 | 47.33 | 46.11 | 46.13 | 3,447,897 | -0.49(-1.05%) |
Jun 09, 2011 | 46.12 | 46.95 | 46.11 | 46.62 | 4,368,438 | +0.72(+1.58%) |
Jun 08, 2011 | 45.84 | 46.00 | 45.48 | 45.90 | 4,609,338 | +0.11(+0.25%) |
Jun 07, 2011 | 45.09 | 46.19 | 45.03 | 45.78 | 4,405,018 | +0.75(+1.67%) |
Jun 06, 2011 | 44.94 | 45.22 | 44.68 | 45.03 | 2,868,153 | +0.03(+0.08%) |
Jun 03, 2011 | 45.27 | 45.40 | 44.77 | 45.00 | 3,588,233 | -1.78(-3.80%) |
May 24, 2011 | 46.95 | 47.08 | 46.64 | 46.78 | 1,443,866 | -0.03(-0.07%) |
May 23, 2011 | 46.55 | 47.15 | 46.25 | 46.81 | 2,608,919 | -0.12(-0.26%) |
May 20, 2011 | 47.69 | 47.85 | 46.92 | 46.93 | 3,702,094 | -0.94(-1.97%) |
May 19, 2011 | 48.09 | 48.32 | 47.47 | 47.88 | 1,841,781 | -0.21(-0.44%) |
May 18, 2011 | 47.71 | 48.08 | 47.30 | 48.08 | 2,454,338 | +0.27(+0.57%) |
May 17, 2011 | 47.70 | 48.09 | 47.47 | 47.81 | 2,170,830 | -0.10(-0.20%) |
May 16, 2011 | 48.29 | 48.47 | 47.73 | 47.91 | 2,363,473 | -0.61(-1.26%) |
May 13, 2011 | 49.04 | 49.04 | 48.29 | 48.52 | 1,572,581 | -0.46(-0.94%) |
May 12, 2011 | 48.78 | 49.10 | 48.46 | 48.98 | 2,064,110 | +0.17(+0.34%) |
May 11, 2011 | 49.16 | 49.55 | 48.62 | 48.82 | 2,182,928 | -0.50(-1.01%) |
May 10, 2011 | 48.50 | 49.47 | 48.50 | 49.31 | 1,651,906 | +0.95(+1.97%) |
May 09, 2011 | 48.47 | 48.70 | 48.29 | 48.36 | 1,503,480 | -0.18(-0.38%) |
May 06, 2011 | 49.25 | 49.38 | 48.42 | 48.55 | 1,812,152 | -0.05(-0.11%) |
May 05, 2011 | 48.19 | 49.26 | 48.10 | 48.60 | 2,341,451 | +0.18(+0.38%) |
May 04, 2011 | 48.46 | 49.28 | 48.20 | 48.42 | 2,433,389 | +0.02(+0.04%) |
May 03, 2011 | 48.73 | 49.03 | 48.37 | 48.40 | 2,555,542 | -0.54(-1.10%) |