Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.81 | 48.87 | 48.19 | 48.21 | 44,043,376 | -1.01(-2.05%) |
Jul 28, 2011 | 49.39 | 49.81 | 49.03 | 49.22 | 40,644,220 | -1.12(-2.22%) |
Jul 27, 2011 | 50.62 | 50.90 | 50.29 | 50.33 | 32,802,912 | -0.64(-1.26%) |
Jul 26, 2011 | 51.16 | 51.42 | 50.78 | 50.97 | 26,857,304 | -0.12(-0.24%) |
Jul 25, 2011 | 50.87 | 51.43 | 50.87 | 51.10 | 23,183,870 | -0.39(-0.76%) |
Jul 22, 2011 | 51.55 | 51.57 | 51.29 | 51.49 | 21,771,428 | +0.12(+0.24%) |
Jul 21, 2011 | 50.67 | 51.50 | 50.60 | 51.37 | 35,326,864 | +1.04(+2.06%) |
Jul 20, 2011 | 50.65 | 50.68 | 50.25 | 50.33 | 21,199,486 | -0.20(-0.39%) |
Jul 19, 2011 | 50.09 | 50.61 | 50.03 | 50.53 | 27,185,260 | +0.59(+1.19%) |
Jul 18, 2011 | 49.72 | 50.06 | 49.59 | 49.94 | 28,705,736 | -0.21(-0.42%) |
Jul 15, 2011 | 49.80 | 50.20 | 49.70 | 50.15 | 37,590,276 | +0.46(+0.92%) |
Jul 14, 2011 | 50.18 | 50.21 | 49.60 | 49.69 | 32,131,448 | -0.14(-0.29%) |
Jul 13, 2011 | 49.71 | 50.42 | 49.59 | 49.83 | 31,471,856 | +0.36(+0.72%) |
Jul 12, 2011 | 49.25 | 50.15 | 49.24 | 49.48 | 37,471,452 | -0.01(-0.01%) |
Jul 11, 2011 | 49.12 | 49.61 | 49.01 | 49.48 | 34,289,260 | -0.31(-0.63%) |
Jul 08, 2011 | 49.29 | 49.86 | 49.22 | 49.80 | 30,349,338 | +0.04(+0.07%) |
Jul 07, 2011 | 49.71 | 49.91 | 49.46 | 49.76 | 30,419,912 | +0.48(+0.97%) |
Jul 06, 2011 | 49.18 | 49.34 | 48.85 | 49.28 | 24,896,718 | -0.02(-0.04%) |
Jul 05, 2011 | 49.12 | 49.62 | 49.09 | 49.30 | 31,215,092 | -0.25(-0.50%) |
Jul 01, 2011 | 49.05 | 49.60 | 48.69 | 49.55 | 29,875,314 | +0.38(+0.77%) |
Jun 30, 2011 | 48.57 | 49.19 | 48.50 | 49.17 | 33,006,802 | +0.68(+1.41%) |
Jun 29, 2011 | 48.24 | 48.64 | 47.86 | 48.49 | 31,281,818 | +0.37(+0.78%) |
Jun 28, 2011 | 47.47 | 48.13 | 47.36 | 48.11 | 30,489,614 | +1.03(+2.19%) |
Jun 27, 2011 | 46.45 | 47.42 | 46.35 | 47.08 | 34,110,280 | +0.69(+1.48%) |
Jun 24, 2011 | 47.46 | 47.51 | 46.39 | 46.39 | 60,070,188 | -1.00(-2.12%) |
Jun 23, 2011 | 47.57 | 47.58 | 46.66 | 47.39 | 49,712,980 | -0.83(-1.73%) |
Jun 22, 2011 | 48.43 | 48.74 | 48.07 | 48.23 | 30,806,632 | -0.45(-0.93%) |
Jun 21, 2011 | 48.47 | 49.01 | 48.34 | 48.68 | 29,622,308 | +0.52(+1.08%) |
Jun 20, 2011 | 48.01 | 48.26 | 48.00 | 48.16 | 26,211,298 | +0.42(+0.87%) |
Jun 17, 2011 | 48.24 | 48.30 | 47.54 | 47.74 | 42,153,124 | -0.12(-0.25%) |
Jun 16, 2011 | 47.48 | 48.04 | 47.33 | 47.86 | 31,511,632 | +0.34(+0.71%) |
Jun 15, 2011 | 48.05 | 48.27 | 47.35 | 47.52 | 35,939,328 | -1.04(-2.14%) |
Jun 14, 2011 | 48.36 | 48.83 | 48.30 | 48.56 | 27,216,004 | +0.69(+1.45%) |
Jun 13, 2011 | 48.33 | 48.70 | 47.63 | 47.87 | 29,551,008 | -0.33(-0.69%) |
Jun 10, 2011 | 48.91 | 48.91 | 48.17 | 48.20 | 31,397,166 | -0.85(-1.72%) |
Jun 09, 2011 | 49.08 | 49.35 | 48.91 | 49.05 | 29,237,690 | +0.25(+0.52%) |
Jun 08, 2011 | 48.70 | 49.46 | 48.65 | 48.79 | 39,006,504 | +0.46(+0.95%) |
Jun 07, 2011 | 48.70 | 48.99 | 48.32 | 48.33 | 26,837,706 | -0.18(-0.36%) |
Jun 06, 2011 | 48.90 | 49.05 | 48.38 | 48.51 | 26,424,984 | -0.54(-1.10%) |
Jun 03, 2011 | 48.48 | 49.42 | 48.44 | 49.05 | 28,602,662 | -0.07(-0.14%) |
May 24, 2011 | 48.97 | 49.62 | 48.90 | 49.11 | 26,294,522 | +0.37(+0.77%) |
May 23, 2011 | 48.47 | 48.94 | 48.38 | 48.74 | 26,979,150 | -0.54(-1.10%) |
May 20, 2011 | 49.53 | 49.69 | 48.88 | 49.28 | 31,459,430 | -0.46(-0.92%) |
May 19, 2011 | 49.71 | 49.89 | 49.14 | 49.74 | 25,224,518 | +0.36(+0.72%) |
May 18, 2011 | 48.87 | 49.71 | 48.59 | 49.39 | 29,670,714 | +0.80(+1.65%) |
May 17, 2011 | 48.33 | 48.81 | 48.09 | 48.58 | 29,927,040 | +0.10(+0.21%) |
May 16, 2011 | 48.47 | 49.10 | 48.41 | 48.48 | 27,209,068 | -0.38(-0.78%) |
May 13, 2011 | 49.11 | 49.40 | 48.47 | 48.86 | 29,200,400 | -0.11(-0.22%) |
May 12, 2011 | 48.71 | 49.30 | 47.98 | 48.97 | 36,127,716 | -0.04(-0.09%) |
May 11, 2011 | 49.85 | 49.96 | 48.60 | 49.01 | 40,051,808 | -1.06(-2.11%) |
May 10, 2011 | 49.91 | 50.32 | 49.56 | 50.07 | 29,472,786 | +0.10(+0.19%) |
May 09, 2011 | 49.87 | 50.30 | 49.36 | 49.97 | 30,399,488 | +0.29(+0.59%) |
May 06, 2011 | 50.03 | 50.52 | 49.17 | 49.68 | 43,836,508 | +0.04(+0.08%) |
May 05, 2011 | 50.18 | 50.46 | 49.02 | 49.64 | 45,797,536 | -1.32(-2.58%) |
May 04, 2011 | 51.18 | 51.43 | 50.41 | 50.95 | 38,084,236 | -0.49(-0.95%) |
May 03, 2011 | 52.02 | 52.14 | 51.09 | 51.44 | 30,624,488 | -0.81(-1.55%) |