Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.32 | 55.76 | 54.80 | 55.24 | 7,353,263 | -0.52(-0.93%) |
Jul 29, 2010 | 56.21 | 56.49 | 55.36 | 55.75 | 619 | -0.23(-0.40%) |
Jul 28, 2010 | 55.98 | 56.18 | 55.68 | 55.98 | 881 | -0.07(-0.13%) |
Jul 27, 2010 | 56.05 | 56.43 | 55.75 | 56.05 | 2,262 | -0.34(-0.60%) |
Jul 26, 2010 | 55.86 | 56.48 | 55.46 | 56.39 | 7,494,786 | +0.74(+1.33%) |
Jul 23, 2010 | 54.70 | 55.71 | 54.47 | 55.64 | 7,063,229 | +0.92(+1.68%) |
Jul 22, 2010 | 54.71 | 54.98 | 54.15 | 54.73 | 13,009 | +1.58(+2.98%) |
Jul 21, 2010 | 53.37 | 53.67 | 52.53 | 53.15 | 7,730,678 | +0.07(+0.13%) |
Jul 20, 2010 | 53.07 | 53.17 | 51.67 | 53.07 | 4,724,340 | +0.63(+1.19%) |
Jul 19, 2010 | 52.62 | 52.66 | 51.71 | 52.45 | 4,729,409 | +0.17(+0.33%) |
Jul 16, 2010 | 52.27 | 53.45 | 52.11 | 52.27 | 6,662,692 | -0.82(-1.55%) |
Jul 15, 2010 | 53.71 | 53.71 | 52.65 | 53.10 | 7,189,105 | -0.53(-1.00%) |
Jul 14, 2010 | 53.68 | 54.04 | 53.27 | 53.63 | 31,431 | -0.32(-0.60%) |
Jul 13, 2010 | 53.95 | 54.61 | 53.49 | 53.95 | 45,532 | +0.83(+1.57%) |
Jul 12, 2010 | 52.87 | 53.12 | 52.54 | 53.12 | 4,965,656 | +0.06(+0.12%) |
Jul 09, 2010 | 53.05 | 53.11 | 52.38 | 53.05 | 4,362,884 | +0.61(+1.16%) |
Jul 08, 2010 | 52.38 | 52.69 | 51.72 | 52.45 | 11,711 | +0.45(+0.87%) |
Jul 07, 2010 | 50.65 | 52.03 | 50.32 | 52.00 | 7,677,613 | +1.54(+3.05%) |
Jul 06, 2010 | 50.66 | 51.26 | 50.05 | 50.46 | 2,929 | +0.30(+0.61%) |
Jul 02, 2010 | 50.16 | 51.01 | 49.75 | 50.16 | 5,848,694 | -0.57(-1.12%) |
Jul 01, 2010 | 51.05 | 51.26 | 50.26 | 50.72 | 10,548,471 | -0.28(-0.56%) |
Jun 30, 2010 | 51.01 | 51.80 | 50.50 | 51.01 | 37,641 | +0.44(+0.87%) |
Jun 29, 2010 | 50.57 | 51.04 | 49.63 | 50.57 | 10,471 | -0.38(-0.75%) |
Jun 25, 2010 | 50.95 | 51.07 | 50.29 | 50.95 | 6,720,542 | +0.46(+0.92%) |
Jun 24, 2010 | 50.48 | 51.56 | 50.28 | 50.48 | 49,649 | -1.25(-2.42%) |
Jun 23, 2010 | 51.81 | 52.07 | 51.30 | 51.74 | 5,523,928 | +0.06(+0.11%) |
Jun 22, 2010 | 52.76 | 52.87 | 51.58 | 51.68 | 21,111 | -0.93(-1.77%) |
Jun 21, 2010 | 52.93 | 53.60 | 52.35 | 52.61 | 6,293,987 | +0.19(+0.36%) |
Jun 18, 2010 | 52.42 | 52.55 | 51.91 | 52.42 | 8,146,649 | +0.10(+0.19%) |
Jun 17, 2010 | 52.53 | 52.54 | 51.60 | 52.33 | 6,157,645 | +0.10(+0.19%) |
Jun 16, 2010 | 52.23 | 52.31 | 51.01 | 52.23 | 8,299,954 | +0.72(+1.39%) |
Jun 15, 2010 | 51.51 | 51.57 | 50.85 | 51.51 | 8,549 | +1.05(+2.09%) |
Jun 14, 2010 | 51.01 | 51.23 | 50.41 | 50.46 | 5,593,478 | -0.10(-0.20%) |
Jun 11, 2010 | 49.50 | 50.62 | 49.48 | 50.56 | 7,179,495 | +0.56(+1.12%) |
Jun 10, 2010 | 50.00 | 50.10 | 48.83 | 50.00 | 68,476 | +1.70(+3.53%) |
Jun 09, 2010 | 48.73 | 49.14 | 48.11 | 48.30 | 7,437,863 | -0.08(-0.17%) |
Jun 08, 2010 | 48.26 | 48.53 | 46.96 | 48.38 | 11,195,357 | +0.12(+0.24%) |
Jun 07, 2010 | 49.18 | 49.63 | 48.23 | 48.26 | 9,191,071 | -0.88(-1.79%) |
Jun 04, 2010 | 49.14 | 49.91 | 48.95 | 49.14 | 12,625,233 | -1.45(-2.86%) |
Jun 03, 2010 | 51.20 | 51.51 | 50.15 | 50.59 | 12,204,152 | -0.26(-0.51%) |
Jun 02, 2010 | 50.76 | 50.94 | 50.05 | 50.85 | 75,115 | +0.43(+0.86%) |
Jun 01, 2010 | 50.83 | 51.58 | 50.35 | 50.41 | 48,255 | -0.80(-1.56%) |
May 28, 2010 | 51.21 | 52.75 | 50.86 | 51.21 | 10,039,003 | -1.37(-2.60%) |
May 27, 2010 | 51.92 | 52.65 | 51.69 | 52.58 | 7,053,597 | +1.46(+2.85%) |
May 26, 2010 | 51.66 | 52.11 | 51.03 | 51.12 | 7,968 | -0.19(-0.38%) |
May 25, 2010 | 50.82 | 51.37 | 49.92 | 51.32 | 8,834,921 | -0.08(-0.15%) |
May 24, 2010 | 52.13 | 52.14 | 51.30 | 51.40 | 5,614,952 | -0.72(-1.38%) |
May 21, 2010 | 50.64 | 52.16 | 50.46 | 52.11 | 10,049,684 | +0.70(+1.36%) |
May 20, 2010 | 51.79 | 52.36 | 51.34 | 51.41 | 7,897 | -1.89(-3.54%) |
May 19, 2010 | 53.82 | 53.82 | 52.92 | 53.30 | 9,918,853 | -0.62(-1.14%) |
May 18, 2010 | 54.60 | 55.32 | 53.81 | 53.92 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.47 | 54.64 | 53.28 | 54.34 | 4,973,587 | +0.00(+0.00%) |
May 14, 2010 | 54.34 | 54.90 | 53.87 | 54.34 | 6,448,944 | -0.58(-1.06%) |
May 13, 2010 | 55.23 | 55.83 | 54.82 | 54.92 | 5,165,457 | -0.55(-0.98%) |
May 12, 2010 | 54.80 | 55.59 | 54.68 | 55.47 | 5,346,518 | +0.90(+1.65%) |
May 11, 2010 | 55.10 | 55.17 | 54.46 | 54.57 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.82 | 55.25 | 54.48 | 55.17 | 9,773,138 | +2.14(+4.04%) |
May 07, 2010 | 53.69 | 54.10 | 52.15 | 53.03 | 13,041,413 | +5.87(+12.45%) |
May 06, 2010 | 47.15 | 58.09 | 43.62 | 47.15 | 12,148 | -8.45(-15.20%) |
May 05, 2010 | 55.68 | 55.97 | 55.24 | 55.60 | 7,604,461 | -0.66(-1.17%) |
May 04, 2010 | 57.25 | 57.25 | 55.84 | 56.27 | 8,502,696 | -1.37(-2.37%) |