Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 54.25 | 54.48 | 53.42 | 54.25 | 2,765,183 | -0.53(-0.96%) |
Jul 29, 2010 | 55.04 | 55.28 | 53.27 | 54.78 | 2,728,496 | -0.11(-0.20%) |
Jul 28, 2010 | 56.12 | 56.33 | 54.48 | 54.89 | 153 | -1.24(-2.20%) |
Jul 27, 2010 | 58.12 | 58.21 | 55.42 | 56.12 | 46,187 | -1.30(-2.27%) |
Jul 26, 2010 | 56.03 | 58.20 | 55.49 | 57.43 | 2,472,113 | +1.44(+2.57%) |
Jul 23, 2010 | 55.99 | 56.28 | 54.84 | 55.99 | 3,186,537 | -0.15(-0.27%) |
Jul 22, 2010 | 56.98 | 57.51 | 55.48 | 56.14 | 4,534,332 | +0.02(+0.03%) |
Jul 21, 2010 | 58.10 | 58.56 | 55.10 | 56.12 | 5,614,903 | -1.65(-2.85%) |
Jul 20, 2010 | 57.77 | 59.43 | 55.86 | 57.77 | 10,357,250 | -1.73(-2.91%) |
Jul 19, 2010 | 58.88 | 59.85 | 56.95 | 59.50 | 4,205,966 | +0.62(+1.05%) |
Jul 16, 2010 | 58.88 | 61.40 | 58.50 | 58.88 | 3,252,427 | -1.86(-3.07%) |
Jul 15, 2010 | 62.88 | 62.88 | 59.62 | 60.74 | 2,101,159 | -1.57(-2.52%) |
Jul 14, 2010 | 61.51 | 63.11 | 60.88 | 62.31 | 307 | +0.70(+1.14%) |
Jul 13, 2010 | 60.05 | 61.93 | 59.58 | 61.61 | 307 | +2.58(+4.37%) |
Jul 12, 2010 | 59.76 | 60.42 | 57.86 | 59.03 | 1,256,665 | -1.14(-1.89%) |
Jul 09, 2010 | 60.17 | 60.32 | 58.64 | 60.17 | 1,501,200 | +1.37(+2.33%) |
Jul 08, 2010 | 59.21 | 60.18 | 57.60 | 58.80 | 1,689 | +0.10(+0.17%) |
Jul 07, 2010 | 54.42 | 58.87 | 54.42 | 58.70 | 4,285,763 | +4.36(+8.02%) |
Jul 06, 2010 | 55.77 | 56.35 | 53.42 | 54.35 | 591 | -0.42(-0.77%) |
Jul 02, 2010 | 54.77 | 56.58 | 54.38 | 54.77 | 1,886,298 | -0.81(-1.46%) |
Jul 01, 2010 | 57.46 | 57.46 | 53.45 | 55.58 | 4,652,607 | -1.61(-2.81%) |
Jun 30, 2010 | 58.53 | 59.15 | 57.04 | 57.19 | 1,340 | -1.38(-2.36%) |
Jun 29, 2010 | 61.24 | 61.24 | 57.97 | 58.57 | 3,247,621 | -4.37(-6.94%) |
Jun 25, 2010 | 62.94 | 63.00 | 60.87 | 62.94 | 2,862,420 | +1.54(+2.50%) |
Jun 24, 2010 | 63.14 | 63.56 | 60.76 | 61.41 | 2,364,861 | -2.23(-3.50%) |
Jun 23, 2010 | 63.76 | 64.44 | 61.90 | 63.63 | 2,434,254 | -0.15(-0.23%) |
Jun 22, 2010 | 67.58 | 67.85 | 63.39 | 63.78 | 2,309,833 | -3.64(-5.40%) |
Jun 21, 2010 | 67.11 | 68.69 | 66.88 | 67.42 | 2,692,148 | +1.41(+2.14%) |
Jun 18, 2010 | 66.01 | 66.66 | 65.49 | 66.01 | 1,605,991 | -0.33(-0.49%) |
Jun 17, 2010 | 67.47 | 67.47 | 64.81 | 66.34 | 1,645,931 | -0.61(-0.91%) |
Jun 16, 2010 | 66.38 | 67.59 | 65.05 | 66.95 | 2,273,247 | +0.21(+0.31%) |
Jun 15, 2010 | 64.55 | 66.88 | 64.01 | 66.74 | 153 | +2.77(+4.33%) |
Jun 14, 2010 | 65.24 | 65.60 | 63.70 | 63.97 | 2,927,670 | -0.01(-0.01%) |
Jun 11, 2010 | 64.00 | 65.24 | 62.64 | 63.98 | 2,601,739 | -1.00(-1.53%) |
Jun 10, 2010 | 63.33 | 65.18 | 62.99 | 64.98 | 2,116,537 | +3.13(+5.07%) |
Jun 09, 2010 | 61.71 | 64.05 | 61.40 | 61.84 | 3,034,522 | +0.56(+0.91%) |
Jun 08, 2010 | 60.63 | 61.91 | 58.75 | 61.28 | 2,989,518 | +1.14(+1.89%) |
Jun 07, 2010 | 62.75 | 62.79 | 60.07 | 60.14 | 2,673,753 | -2.15(-3.45%) |
Jun 04, 2010 | 62.29 | 65.23 | 61.84 | 62.29 | 2,233,353 | -3.67(-5.57%) |
Jun 03, 2010 | 67.43 | 67.65 | 65.26 | 65.97 | 2,014,972 | -1.47(-2.17%) |
Jun 02, 2010 | 65.07 | 67.45 | 64.50 | 67.43 | 12,469 | +2.97(+4.61%) |
Jun 01, 2010 | 66.70 | 68.23 | 64.34 | 64.46 | 2,658,215 | -3.56(-5.23%) |
May 28, 2010 | 68.02 | 69.57 | 67.40 | 68.02 | 2,399,343 | -0.14(-0.21%) |
May 27, 2010 | 65.30 | 68.97 | 65.30 | 68.16 | 3,994,871 | +3.69(+5.72%) |
May 26, 2010 | 65.44 | 67.31 | 64.04 | 64.47 | 2,449,647 | -0.03(-0.04%) |
May 25, 2010 | 62.04 | 64.57 | 61.29 | 64.50 | 2,759,963 | +1.09(+1.73%) |
May 24, 2010 | 63.61 | 65.25 | 63.34 | 63.41 | 1,925,822 | -1.09(-1.70%) |
May 21, 2010 | 59.97 | 64.66 | 59.13 | 64.50 | 4,496,497 | +3.84(+6.32%) |
May 20, 2010 | 60.62 | 62.82 | 60.33 | 60.66 | 307 | -4.21(-6.49%) |
May 19, 2010 | 67.41 | 67.73 | 63.60 | 64.88 | 4,880,901 | -2.88(-4.25%) |
May 18, 2010 | 70.79 | 71.99 | 67.41 | 67.76 | 301,740 | -2.37(-3.38%) |
May 17, 2010 | 69.33 | 70.42 | 67.36 | 70.12 | 2,317,594 | +0.93(+1.34%) |
May 14, 2010 | 69.20 | 69.94 | 67.98 | 69.20 | 1,513,042 | -1.32(-1.88%) |
May 13, 2010 | 72.13 | 72.54 | 70.10 | 70.52 | 2,046,883 | -1.74(-2.41%) |
May 12, 2010 | 68.77 | 72.50 | 68.59 | 72.26 | 2,708,598 | +4.00(+5.86%) |
May 11, 2010 | 69.66 | 69.97 | 68.16 | 68.26 | 2,858,042 | -0.91(-1.31%) |
May 10, 2010 | 67.99 | 69.20 | 67.74 | 69.16 | 3,455,540 | +5.51(+8.66%) |
May 07, 2010 | 67.08 | 67.52 | 63.27 | 63.65 | 3,818,627 | +0.09(+0.14%) |
May 06, 2010 | 67.33 | 68.53 | 61.87 | 63.56 | 6,784 | -4.83(-7.06%) |
May 05, 2010 | 68.29 | 68.88 | 66.45 | 68.39 | 4,770,629 | -2.39(-3.38%) |
May 04, 2010 | 71.89 | 71.96 | 70.29 | 70.79 | 2,908,072 | -1.67(-2.30%) |