Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 53.41 | 53.68 | 51.91 | 53.41 | 2,725,156 | +0.98(+1.87%) |
Jul 29, 2010 | 53.81 | 54.29 | 52.11 | 52.43 | 2,691,004 | -0.61(-1.16%) |
Jul 28, 2010 | 53.04 | 53.41 | 52.32 | 53.04 | 239 | +0.05(+0.09%) |
Jul 27, 2010 | 53.00 | 53.77 | 52.86 | 53.00 | 320 | -0.22(-0.41%) |
Jul 26, 2010 | 52.06 | 53.29 | 51.80 | 53.22 | 2,469,182 | +1.29(+2.48%) |
Jul 23, 2010 | 52.07 | 52.07 | 51.60 | 51.93 | 3,570,633 | -0.40(-0.76%) |
Jul 22, 2010 | 52.21 | 52.98 | 52.09 | 52.32 | 3,040,583 | +0.37(+0.72%) |
Jul 21, 2010 | 52.99 | 52.99 | 51.73 | 51.95 | 2,417,451 | -0.94(-1.78%) |
Jul 20, 2010 | 52.89 | 52.92 | 52.12 | 52.89 | 2,234,359 | +0.05(+0.10%) |
Jul 19, 2010 | 52.77 | 53.08 | 52.64 | 52.84 | 986,323 | +0.24(+0.46%) |
Jul 16, 2010 | 52.59 | 53.82 | 52.49 | 52.59 | 1,572,942 | -1.25(-2.32%) |
Jul 15, 2010 | 53.80 | 54.10 | 53.46 | 53.84 | 1,230,139 | -0.18(-0.33%) |
Jul 14, 2010 | 53.78 | 54.02 | 53.19 | 54.02 | 1,771,405 | +0.05(+0.10%) |
Jul 13, 2010 | 53.99 | 54.40 | 53.88 | 53.97 | 128 | +0.34(+0.64%) |
Jul 12, 2010 | 53.88 | 53.92 | 53.43 | 53.63 | 1,603,944 | -0.30(-0.55%) |
Jul 09, 2010 | 53.92 | 54.41 | 53.60 | 53.92 | 1,304,046 | -0.39(-0.71%) |
Jul 08, 2010 | 54.74 | 55.13 | 53.91 | 54.31 | 30,400 | -0.25(-0.46%) |
Jul 07, 2010 | 52.90 | 54.57 | 52.71 | 54.56 | 644 | +1.63(+3.08%) |
Jul 06, 2010 | 53.28 | 53.43 | 52.47 | 52.93 | 978 | +0.16(+0.31%) |
Jul 02, 2010 | 52.77 | 53.07 | 52.24 | 52.77 | 1,915,858 | +0.53(+1.01%) |
Jul 01, 2010 | 52.58 | 52.58 | 51.73 | 52.24 | 2,941,158 | -0.26(-0.49%) |
Jun 30, 2010 | 52.20 | 52.90 | 52.05 | 52.49 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.25 | 53.04 | 52.01 | 52.25 | 128 | -1.35(-2.52%) |
Jun 25, 2010 | 53.60 | 54.28 | 53.36 | 53.60 | 3,390,940 | -0.29(-0.53%) |
Jun 24, 2010 | 54.35 | 54.57 | 53.82 | 53.89 | 1,997,937 | -0.49(-0.90%) |
Jun 23, 2010 | 55.28 | 55.32 | 54.26 | 54.38 | 2,797,523 | -0.86(-1.56%) |
Jun 22, 2010 | 55.49 | 56.33 | 55.23 | 55.24 | 1,941,855 | -0.25(-0.45%) |
Jun 21, 2010 | 55.68 | 56.01 | 55.31 | 55.49 | 2,167,137 | +0.12(+0.22%) |
Jun 18, 2010 | 55.37 | 55.92 | 55.33 | 55.37 | 2,496,336 | -0.47(-0.83%) |
Jun 17, 2010 | 55.96 | 56.06 | 55.48 | 55.83 | 1,697,711 | -0.10(-0.18%) |
Jun 16, 2010 | 55.04 | 55.93 | 54.71 | 55.93 | 1,719,173 | +0.73(+1.32%) |
Jun 15, 2010 | 54.70 | 55.20 | 54.50 | 55.20 | 1,773,513 | +0.71(+1.31%) |
Jun 14, 2010 | 55.15 | 55.15 | 54.42 | 54.49 | 2,135,664 | +0.39(+0.72%) |
Jun 11, 2010 | 53.99 | 54.20 | 53.70 | 54.10 | 1,890,947 | -0.05(-0.10%) |
Jun 10, 2010 | 53.88 | 54.19 | 53.73 | 54.16 | 1,830,724 | +0.87(+1.63%) |
Jun 09, 2010 | 53.62 | 54.09 | 53.18 | 53.29 | 2,155,161 | -0.22(-0.41%) |
Jun 08, 2010 | 53.62 | 53.86 | 52.87 | 53.50 | 3,398,574 | -0.29(-0.53%) |
Jun 07, 2010 | 54.62 | 54.77 | 53.77 | 53.79 | 1,987,516 | -0.33(-0.60%) |
Jun 04, 2010 | 54.12 | 55.28 | 54.02 | 54.12 | 2,208,196 | -1.78(-3.19%) |
Jun 03, 2010 | 55.75 | 56.28 | 55.40 | 55.90 | 1,284,250 | -0.01(-0.01%) |
Jun 02, 2010 | 54.55 | 55.96 | 54.25 | 55.91 | 11,324 | +1.30(+2.39%) |
Jun 01, 2010 | 54.90 | 55.50 | 54.58 | 54.60 | 1,638,905 | -0.46(-0.83%) |
May 28, 2010 | 55.06 | 55.78 | 54.96 | 55.06 | 1,959,037 | -0.70(-1.26%) |
May 27, 2010 | 55.26 | 55.79 | 54.90 | 55.76 | 1,928,303 | +1.20(+2.19%) |
May 26, 2010 | 55.27 | 55.82 | 54.53 | 54.56 | 1,878,908 | -0.60(-1.09%) |
May 25, 2010 | 54.45 | 55.24 | 53.73 | 55.17 | 2,521,226 | +0.08(+0.15%) |
May 24, 2010 | 55.14 | 55.71 | 55.02 | 55.08 | 1,340,039 | -0.12(-0.22%) |
May 21, 2010 | 55.00 | 55.45 | 54.02 | 55.20 | 2,947,956 | -0.12(-0.22%) |
May 20, 2010 | 55.67 | 56.00 | 55.33 | 55.33 | 2,969,400 | -1.61(-2.82%) |
May 19, 2010 | 57.28 | 57.58 | 56.58 | 56.93 | 2,886,147 | -0.44(-0.77%) |
May 18, 2010 | 57.61 | 58.00 | 57.25 | 57.37 | 2,703,928 | +0.40(+0.70%) |
May 17, 2010 | 56.46 | 57.18 | 56.46 | 56.97 | 1,863,618 | +0.40(+0.71%) |
May 14, 2010 | 56.57 | 57.37 | 56.23 | 56.57 | 2,581,425 | -0.93(-1.62%) |
May 13, 2010 | 58.09 | 58.45 | 57.45 | 57.51 | 1,919,854 | -0.49(-0.84%) |
May 12, 2010 | 57.92 | 58.15 | 57.34 | 57.99 | 1,724,756 | +0.27(+0.47%) |
May 11, 2010 | 57.85 | 58.15 | 57.68 | 57.72 | 1,949,920 | -0.63(-1.09%) |
May 10, 2010 | 57.71 | 58.37 | 57.71 | 58.36 | 2,086,443 | +1.47(+2.59%) |
May 07, 2010 | 57.91 | 57.95 | 56.46 | 56.88 | 3,448,698 | -0.97(-1.67%) |
May 06, 2010 | 57.85 | 58.60 | 55.97 | 57.85 | 1,245 | -0.04(-0.07%) |
May 05, 2010 | 58.20 | 58.48 | 57.73 | 57.89 | 1,958,773 | -0.37(-0.63%) |
May 04, 2010 | 58.32 | 58.61 | 57.89 | 58.26 | 1,790,191 | -0.60(-1.02%) |