Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.54 | 56.92 | 54.70 | 56.54 | 3,633,649 | +0.33(+0.59%) |
Jul 29, 2010 | 57.48 | 57.60 | 55.59 | 56.21 | 3,378,946 | -0.21(-0.37%) |
Jul 28, 2010 | 56.42 | 57.10 | 56.12 | 56.42 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 56.42 | 58.48 | 55.84 | 56.42 | 1,709 | +1.12(+2.03%) |
Jul 26, 2010 | 54.62 | 55.71 | 54.48 | 55.29 | 4,107,244 | +0.62(+1.14%) |
Jul 23, 2010 | 53.63 | 55.39 | 52.99 | 54.67 | 4,348,608 | +0.76(+1.41%) |
Jul 22, 2010 | 53.42 | 54.24 | 52.99 | 53.91 | 3,834,779 | +1.95(+3.76%) |
Jul 21, 2010 | 52.20 | 53.44 | 51.69 | 51.96 | 4,563,254 | +0.43(+0.84%) |
Jul 20, 2010 | 51.52 | 51.66 | 48.88 | 51.52 | 3,450,100 | +1.34(+2.66%) |
Jul 19, 2010 | 50.02 | 50.44 | 48.67 | 50.19 | 2,709,325 | +0.82(+1.67%) |
Jul 16, 2010 | 49.36 | 51.52 | 49.26 | 49.36 | 5,103,924 | -2.12(-4.12%) |
Jul 15, 2010 | 53.23 | 53.23 | 51.17 | 51.49 | 6,423,961 | -1.53(-2.88%) |
Jul 14, 2010 | 52.19 | 53.54 | 51.78 | 53.01 | 5,706,218 | +0.65(+1.23%) |
Jul 13, 2010 | 51.39 | 52.73 | 51.11 | 52.37 | 4,223 | +2.18(+4.34%) |
Jul 12, 2010 | 50.61 | 50.93 | 49.63 | 50.19 | 4,442,861 | -0.62(-1.22%) |
Jul 09, 2010 | 50.81 | 50.88 | 48.56 | 50.81 | 4,788,182 | +1.84(+3.76%) |
Jul 08, 2010 | 48.50 | 49.15 | 47.72 | 48.97 | 5,543,841 | +1.09(+2.27%) |
Jul 07, 2010 | 45.24 | 48.01 | 45.16 | 47.88 | 6,141,903 | +2.73(+6.04%) |
Jul 06, 2010 | 46.78 | 47.09 | 44.78 | 45.15 | 888 | -0.48(-1.04%) |
Jul 02, 2010 | 45.63 | 46.64 | 45.25 | 45.63 | 5,303,442 | -0.41(-0.89%) |
Jul 01, 2010 | 46.08 | 47.33 | 44.92 | 46.04 | 281 | -0.22(-0.48%) |
Jun 30, 2010 | 47.01 | 47.84 | 46.18 | 46.26 | 539 | -0.38(-0.81%) |
Jun 29, 2010 | 48.99 | 49.02 | 46.52 | 46.64 | 6,334,614 | -4.92(-9.55%) |
Jun 25, 2010 | 51.56 | 51.63 | 50.10 | 51.56 | 7,522,581 | +0.87(+1.72%) |
Jun 24, 2010 | 51.20 | 51.74 | 50.25 | 50.68 | 3,695,713 | -1.27(-2.45%) |
Jun 23, 2010 | 51.35 | 52.45 | 50.15 | 51.96 | 3,382,693 | +0.67(+1.30%) |
Jun 22, 2010 | 53.28 | 53.67 | 51.15 | 51.29 | 140 | -1.96(-3.68%) |
Jun 21, 2010 | 53.98 | 54.76 | 52.79 | 53.25 | 5,191,306 | +0.48(+0.90%) |
Jun 18, 2010 | 52.77 | 53.23 | 52.10 | 52.77 | 3,937,185 | +0.35(+0.66%) |
Jun 17, 2010 | 53.38 | 53.41 | 51.82 | 52.42 | 3,180,428 | -0.50(-0.94%) |
Jun 16, 2010 | 53.00 | 53.30 | 52.58 | 52.92 | 4,369,949 | -0.61(-1.14%) |
Jun 15, 2010 | 51.85 | 53.60 | 51.84 | 53.53 | 140 | +2.10(+4.09%) |
Jun 14, 2010 | 52.34 | 52.80 | 51.20 | 51.43 | 3,687,588 | +0.14(+0.26%) |
Jun 11, 2010 | 49.04 | 51.44 | 48.95 | 51.30 | 3,640,021 | +1.24(+2.47%) |
Jun 10, 2010 | 47.99 | 50.32 | 47.99 | 50.06 | 651 | +3.26(+6.97%) |
Jun 09, 2010 | 46.84 | 47.95 | 46.45 | 46.80 | 4,810,933 | +0.50(+1.07%) |
Jun 08, 2010 | 45.10 | 46.52 | 44.60 | 46.30 | 4,115,780 | +1.60(+3.57%) |
Jun 07, 2010 | 47.25 | 47.25 | 44.65 | 44.70 | 4,309,410 | -2.42(-5.14%) |
Jun 04, 2010 | 47.13 | 49.72 | 46.52 | 47.13 | 5,840,383 | -3.43(-6.79%) |
Jun 03, 2010 | 50.59 | 51.14 | 49.11 | 50.56 | 4,825,995 | +0.99(+2.01%) |
Jun 02, 2010 | 47.71 | 49.64 | 46.99 | 49.56 | 12,027 | +2.62(+5.58%) |
Jun 01, 2010 | 47.64 | 49.08 | 46.91 | 46.94 | 2,691,561 | -1.34(-2.78%) |
May 28, 2010 | 48.28 | 49.86 | 47.60 | 48.28 | 4,464,170 | -1.14(-2.31%) |
May 27, 2010 | 48.37 | 49.45 | 48.11 | 49.43 | 3,347,057 | +2.56(+5.47%) |
May 26, 2010 | 47.18 | 48.74 | 46.55 | 46.86 | 2,111 | +0.74(+1.60%) |
May 25, 2010 | 43.65 | 46.25 | 42.97 | 46.12 | 140 | +0.50(+1.11%) |
May 24, 2010 | 46.88 | 47.45 | 45.51 | 45.62 | 3,044,752 | -1.16(-2.49%) |
May 21, 2010 | 44.04 | 47.02 | 42.87 | 46.79 | 5,737,122 | +1.54(+3.41%) |
May 20, 2010 | 44.60 | 46.65 | 44.04 | 45.24 | 281 | -3.39(-6.97%) |
May 19, 2010 | 48.33 | 49.56 | 47.24 | 48.63 | 5,326,969 | -0.93(-1.87%) |
May 18, 2010 | 51.75 | 52.04 | 49.25 | 49.56 | 7,339 | -0.94(-1.85%) |
May 17, 2010 | 50.83 | 51.32 | 48.68 | 50.49 | 5,693,333 | -0.20(-0.39%) |
May 14, 2010 | 50.69 | 51.94 | 50.08 | 50.69 | 6,448,223 | -1.76(-3.36%) |
May 13, 2010 | 53.26 | 54.01 | 52.18 | 52.46 | 4,029,706 | -0.74(-1.40%) |
May 12, 2010 | 51.54 | 53.46 | 51.38 | 53.20 | 4,207,776 | +2.36(+4.64%) |
May 11, 2010 | 51.39 | 51.68 | 50.37 | 50.84 | 4,159,128 | -0.26(-0.51%) |
May 10, 2010 | 50.30 | 51.15 | 50.23 | 51.10 | 6,851,980 | +4.83(+10.44%) |
May 07, 2010 | 45.95 | 48.52 | 45.75 | 46.27 | 9,527,595 | -0.25(-0.54%) |
May 06, 2010 | 47.89 | 51.01 | 41.74 | 46.52 | 2,117 | -2.08(-4.28%) |
May 05, 2010 | 49.52 | 50.87 | 48.00 | 48.60 | 6,321,925 | -1.45(-2.90%) |
May 04, 2010 | 50.98 | 51.02 | 49.12 | 50.05 | 1,411 | -1.84(-3.55%) |