Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.10 | 56.49 | 53.25 | 56.10 | 6,420,016 | -0.95(-1.66%) |
Jul 29, 2010 | 57.60 | 58.10 | 56.53 | 57.04 | 3,596,700 | -1.15(-1.98%) |
Jul 28, 2010 | 58.20 | 58.69 | 56.50 | 58.20 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.20 | 59.04 | 57.02 | 58.20 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.65 | 59.35 | 58.65 | 59.02 | 2,198,362 | +0.41(+0.70%) |
Jul 23, 2010 | 57.78 | 59.56 | 57.64 | 58.61 | 4,629,204 | +0.96(+1.67%) |
Jul 22, 2010 | 59.92 | 60.37 | 56.79 | 57.64 | 10,549,466 | -1.70(-2.86%) |
Jul 21, 2010 | 60.60 | 60.60 | 59.13 | 59.34 | 3,307,787 | -0.87(-1.44%) |
Jul 20, 2010 | 60.20 | 60.24 | 59.24 | 60.20 | 2,255,808 | +0.30(+0.51%) |
Jul 19, 2010 | 60.94 | 60.94 | 59.78 | 59.90 | 2,839,015 | -0.82(-1.35%) |
Jul 16, 2010 | 60.72 | 61.86 | 60.60 | 60.72 | 2,464,698 | -1.25(-2.02%) |
Jul 15, 2010 | 61.16 | 62.04 | 60.93 | 61.97 | 2,729,675 | +0.67(+1.09%) |
Jul 14, 2010 | 59.90 | 61.74 | 59.82 | 61.30 | 2,479,024 | +1.29(+2.14%) |
Jul 13, 2010 | 60.24 | 60.64 | 59.88 | 60.02 | 3,910,348 | +0.12(+0.21%) |
Jul 12, 2010 | 60.09 | 60.19 | 59.67 | 59.89 | 1,612,662 | -0.32(-0.53%) |
Jul 09, 2010 | 60.21 | 60.96 | 59.87 | 60.21 | 2,119,967 | -0.50(-0.82%) |
Jul 08, 2010 | 60.97 | 61.24 | 60.15 | 60.71 | 2,332,069 | -0.08(-0.13%) |
Jul 07, 2010 | 60.36 | 60.86 | 59.83 | 60.79 | 3,489,036 | +0.38(+0.64%) |
Jul 06, 2010 | 60.28 | 61.00 | 59.91 | 60.41 | 1,051 | +0.44(+0.73%) |
Jul 02, 2010 | 59.97 | 60.43 | 59.53 | 59.97 | 2,074,179 | +0.13(+0.22%) |
Jul 01, 2010 | 59.83 | 59.92 | 58.16 | 59.84 | 4,297,895 | -0.13(-0.22%) |
Jun 30, 2010 | 60.04 | 61.17 | 59.79 | 59.97 | 2,250 | -0.26(-0.43%) |
Jun 29, 2010 | 60.36 | 60.78 | 59.87 | 60.23 | 3,465,901 | -0.63(-1.04%) |
Jun 25, 2010 | 60.87 | 61.18 | 59.81 | 60.87 | 3,102,832 | +0.40(+0.66%) |
Jun 24, 2010 | 60.84 | 61.10 | 60.01 | 60.46 | 2,294,790 | -0.64(-1.05%) |
Jun 23, 2010 | 61.02 | 61.48 | 60.56 | 61.11 | 1,961,066 | -0.02(-0.03%) |
Jun 22, 2010 | 62.27 | 62.62 | 61.02 | 61.12 | 2,785,469 | -1.23(-1.98%) |
Jun 21, 2010 | 63.07 | 63.54 | 62.08 | 62.36 | 3,167,983 | -0.23(-0.37%) |
Jun 18, 2010 | 62.59 | 63.45 | 62.51 | 62.59 | 3,242,106 | -0.90(-1.42%) |
Jun 17, 2010 | 63.64 | 63.64 | 62.92 | 63.49 | 2,383,535 | +0.39(+0.62%) |
Jun 16, 2010 | 62.54 | 63.29 | 62.45 | 63.10 | 2,532,627 | +0.16(+0.26%) |
Jun 15, 2010 | 62.91 | 63.10 | 62.52 | 62.94 | 2,649,470 | +0.60(+0.96%) |
Jun 14, 2010 | 62.32 | 62.89 | 62.02 | 62.34 | 2,672,869 | +0.12(+0.20%) |
Jun 11, 2010 | 61.62 | 62.30 | 61.15 | 62.21 | 1,969,926 | -0.03(-0.04%) |
Jun 10, 2010 | 61.91 | 62.41 | 61.61 | 62.24 | 1,567 | +1.02(+1.66%) |
Jun 09, 2010 | 61.16 | 62.28 | 60.98 | 61.22 | 2,382,528 | +0.29(+0.48%) |
Jun 08, 2010 | 61.56 | 61.56 | 60.28 | 60.93 | 2,747,673 | -0.48(-0.79%) |
Jun 07, 2010 | 61.15 | 62.05 | 60.90 | 61.41 | 3,296,465 | +0.35(+0.57%) |
Jun 04, 2010 | 61.06 | 62.49 | 60.76 | 61.06 | 3,334,967 | -2.42(-3.82%) |
Jun 03, 2010 | 62.79 | 63.67 | 62.79 | 63.49 | 2,990,537 | +0.92(+1.47%) |
Jun 02, 2010 | 61.60 | 62.57 | 61.30 | 62.57 | 8,104 | +1.28(+2.09%) |
Jun 01, 2010 | 62.04 | 62.54 | 61.14 | 61.29 | 2,556,303 | -1.06(-1.70%) |
May 28, 2010 | 62.35 | 63.12 | 61.83 | 62.35 | 2,685,342 | -0.06(-0.10%) |
May 27, 2010 | 61.42 | 62.42 | 61.12 | 62.41 | 2,464,912 | +1.95(+3.23%) |
May 26, 2010 | 60.64 | 61.87 | 60.32 | 60.46 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.64 | 60.55 | 58.97 | 60.39 | 4,432,173 | -0.30(-0.50%) |
May 24, 2010 | 60.55 | 61.70 | 59.86 | 60.70 | 4,083,998 | -0.16(-0.26%) |
May 21, 2010 | 58.97 | 60.90 | 58.80 | 60.86 | 4,561,774 | +0.61(+1.02%) |
May 20, 2010 | 60.75 | 61.37 | 60.24 | 60.24 | 4,141,238 | -1.98(-3.18%) |
May 19, 2010 | 61.48 | 62.56 | 60.89 | 62.22 | 3,454,591 | +0.46(+0.75%) |
May 18, 2010 | 61.78 | 63.33 | 61.71 | 61.76 | 648,180 | +0.66(+1.08%) |
May 17, 2010 | 60.63 | 61.31 | 59.73 | 61.10 | 3,070,414 | +0.78(+1.30%) |
May 14, 2010 | 60.31 | 62.07 | 59.40 | 60.31 | 2,915,637 | -1.13(-1.84%) |
May 13, 2010 | 61.37 | 62.31 | 60.93 | 61.45 | 4,276,016 | -0.06(-0.10%) |
May 12, 2010 | 60.13 | 61.54 | 59.33 | 61.51 | 4,632,181 | +2.64(+4.48%) |
May 11, 2010 | 59.49 | 59.57 | 58.72 | 58.87 | 2,383,940 | -0.35(-0.59%) |
May 10, 2010 | 58.76 | 59.22 | 58.74 | 59.22 | 3,417,248 | +2.46(+4.33%) |
May 07, 2010 | 58.71 | 58.71 | 56.19 | 56.76 | 4,473,015 | -2.07(-3.51%) |
May 06, 2010 | 59.69 | 60.30 | 56.06 | 58.83 | 5,082,050 | -0.94(-1.56%) |
May 05, 2010 | 60.08 | 60.44 | 59.43 | 59.76 | 3,185,899 | -0.39(-0.65%) |
May 04, 2010 | 60.47 | 60.72 | 59.01 | 60.15 | 1,459 | +2.38(+4.12%) |