Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.10 | 51.60 | 50.74 | 51.07 | 8,148,299 | -0.48(-0.92%) |
Jul 28, 2011 | 51.49 | 52.13 | 51.30 | 51.55 | 5,675,610 | -0.05(-0.10%) |
Jul 27, 2011 | 52.53 | 52.68 | 51.55 | 51.60 | 5,935,922 | -1.37(-2.59%) |
Jul 26, 2011 | 52.75 | 53.30 | 52.36 | 52.97 | 5,761,073 | +0.14(+0.26%) |
Jul 25, 2011 | 51.92 | 53.25 | 51.82 | 52.83 | 5,256,958 | -0.09(-0.16%) |
Jul 22, 2011 | 52.89 | 53.05 | 52.86 | 52.92 | 5,198,461 | -0.40(-0.74%) |
Jul 21, 2011 | 53.11 | 53.58 | 53.02 | 53.32 | 6,797,645 | +0.30(+0.57%) |
Jul 20, 2011 | 53.08 | 53.29 | 52.86 | 53.02 | 5,917,741 | -0.18(-0.34%) |
Jul 19, 2011 | 52.07 | 53.20 | 51.95 | 53.20 | 7,430,995 | +1.40(+2.70%) |
Jul 18, 2011 | 51.94 | 52.41 | 51.19 | 51.80 | 8,224,761 | -0.62(-1.19%) |
Jul 15, 2011 | 52.52 | 52.65 | 51.99 | 52.42 | 8,346,526 | -0.11(-0.21%) |
Jul 14, 2011 | 52.41 | 53.11 | 52.16 | 52.53 | 11,461,157 | +0.14(+0.26%) |
Jul 13, 2011 | 52.83 | 53.03 | 52.20 | 52.39 | 13,223,881 | -0.33(-0.62%) |
Jul 12, 2011 | 52.96 | 53.15 | 52.70 | 52.72 | 9,230,370 | -0.38(-0.72%) |
Jul 11, 2011 | 53.65 | 53.78 | 52.98 | 53.10 | 15,681,418 | -1.68(-3.06%) |
Jul 08, 2011 | 54.29 | 54.90 | 53.99 | 54.78 | 10,500,435 | -0.01(-0.02%) |
Jul 07, 2011 | 54.14 | 54.98 | 54.06 | 54.79 | 16,180,126 | +1.16(+2.16%) |
Jul 06, 2011 | 52.97 | 53.68 | 52.85 | 53.63 | 17,710,478 | +0.30(+0.57%) |
Jul 05, 2011 | 52.32 | 53.62 | 52.30 | 53.33 | 104,092,184 | +0.76(+1.45%) |
Jul 01, 2011 | 51.98 | 52.60 | 51.94 | 52.57 | 9,421,706 | +0.39(+0.74%) |
Jun 30, 2011 | 51.81 | 52.24 | 51.72 | 52.18 | 11,356,288 | +0.44(+0.85%) |
Jun 29, 2011 | 51.01 | 51.88 | 51.01 | 51.74 | 16,270,910 | +0.22(+0.44%) |
Jun 28, 2011 | 52.51 | 52.66 | 51.39 | 51.51 | 34,231,628 | +1.61(+3.22%) |
Jun 27, 2011 | 48.78 | 49.93 | 48.26 | 49.91 | 7,765,645 | +0.66(+1.35%) |
Jun 24, 2011 | 49.03 | 49.41 | 48.46 | 49.24 | 12,119,349 | +1.15(+2.39%) |
Jun 23, 2011 | 47.45 | 48.11 | 46.98 | 48.09 | 6,032,789 | +0.38(+0.80%) |
Jun 22, 2011 | 47.34 | 48.11 | 47.24 | 47.71 | 3,558,405 | +0.40(+0.84%) |
Jun 21, 2011 | 46.89 | 47.78 | 46.85 | 47.32 | 7,164,088 | +0.72(+1.54%) |
Jun 20, 2011 | 46.63 | 46.66 | 46.43 | 46.60 | 5,103,845 | +0.01(+0.02%) |
Jun 17, 2011 | 46.87 | 47.03 | 46.41 | 46.59 | 6,671,889 | -0.03(-0.06%) |
Jun 16, 2011 | 47.84 | 47.84 | 46.26 | 46.62 | 5,678,350 | -1.23(-2.58%) |
Jun 15, 2011 | 48.93 | 48.97 | 47.83 | 47.85 | 4,708,785 | -1.48(-2.99%) |
Jun 14, 2011 | 48.71 | 49.61 | 48.53 | 49.33 | 7,681,439 | +1.03(+2.13%) |
Jun 13, 2011 | 48.10 | 48.61 | 48.10 | 48.30 | 4,000,264 | +0.34(+0.70%) |
Jun 10, 2011 | 48.37 | 48.54 | 47.83 | 47.96 | 2,686,644 | -0.70(-1.44%) |
Jun 09, 2011 | 48.32 | 48.79 | 48.09 | 48.66 | 3,254,686 | +0.53(+1.09%) |
Jun 08, 2011 | 48.34 | 48.66 | 47.87 | 48.14 | 2,493,121 | -0.46(-0.94%) |
Jun 07, 2011 | 48.36 | 49.22 | 48.33 | 48.59 | 3,395,894 | +0.42(+0.88%) |
Jun 06, 2011 | 47.99 | 48.30 | 47.83 | 48.17 | 3,542,929 | -0.03(-0.07%) |
Jun 03, 2011 | 49.06 | 48.50 | 48.18 | 48.21 | 3,732,684 | -0.49(-1.01%) |
May 24, 2011 | 48.93 | 49.03 | 48.21 | 48.70 | 3,066,424 | +0.04(+0.09%) |
May 23, 2011 | 49.07 | 49.16 | 48.64 | 48.65 | 3,690,606 | -0.93(-1.88%) |
May 20, 2011 | 49.13 | 49.79 | 49.05 | 49.59 | 3,457,219 | +0.41(+0.84%) |
May 19, 2011 | 49.10 | 49.27 | 48.91 | 49.17 | 2,838,562 | +0.02(+0.04%) |
May 18, 2011 | 49.19 | 49.21 | 48.73 | 49.16 | 2,895,117 | +0.16(+0.32%) |
May 17, 2011 | 48.36 | 49.02 | 48.31 | 49.00 | 4,816,626 | +0.51(+1.05%) |
May 16, 2011 | 48.68 | 49.22 | 48.43 | 48.49 | 3,588,304 | +0.35(+0.74%) |
May 13, 2011 | 48.76 | 49.22 | 48.08 | 48.14 | 3,380,253 | -0.74(-1.52%) |
May 12, 2011 | 48.34 | 49.01 | 48.14 | 48.88 | 3,293,342 | +0.28(+0.57%) |
May 11, 2011 | 49.06 | 49.20 | 48.20 | 48.60 | 2,388,355 | -0.59(-1.19%) |
May 10, 2011 | 48.35 | 49.41 | 48.35 | 49.19 | 4,806,025 | +1.05(+2.19%) |
May 09, 2011 | 47.58 | 48.27 | 47.43 | 48.14 | 2,303,316 | +0.51(+1.07%) |
May 06, 2011 | 47.46 | 47.89 | 47.26 | 47.63 | 4,223,411 | +0.19(+0.40%) |
May 05, 2011 | 48.03 | 48.06 | 47.10 | 47.44 | 4,914,061 | -0.85(-1.75%) |
May 04, 2011 | 48.19 | 48.78 | 48.08 | 48.28 | 5,304,819 | -0.03(-0.07%) |
May 03, 2011 | 49.52 | 49.66 | 47.91 | 48.32 | 6,892,616 | -1.82(-3.63%) |