Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2010 | 52.92 | 52.92 | 52.92 | 52.92 | 0 | +0.13(+0.25%) |
Jul 28, 2010 | 52.79 | 52.79 | 52.79 | 52.79 | 300 | +1.38(+2.68%) |
Jul 27, 2010 | 51.88 | 52.19 | 51.41 | 51.41 | 45,445 | +0.60(+1.18%) |
Jul 23, 2010 | 50.81 | 50.81 | 50.81 | 0 | -0.44(-0.86%) | |
Jul 22, 2010 | 51.25 | 51.25 | 51.25 | 51.25 | 195 | +0.42(+0.83%) |
Jul 21, 2010 | 51.06 | 51.06 | 50.83 | 50.83 | 612 | -0.82(-1.59%) |
Jul 20, 2010 | 50.94 | 51.65 | 50.94 | 51.65 | 822 | +0.95(+1.87%) |
Jul 19, 2010 | 51.50 | 51.50 | 50.55 | 50.70 | 1,710 | +0.34(+0.68%) |
Jul 16, 2010 | 51.35 | 51.60 | 50.36 | 50.36 | 1,588 | -1.64(-3.15%) |
Jul 15, 2010 | 52.00 | 52.00 | 52.00 | 52.00 | 460 | -0.50(-0.95%) |
Jul 14, 2010 | 52.50 | 52.99 | 52.50 | 52.50 | 354 | +0.45(+0.86%) |
Jul 13, 2010 | 52.60 | 52.60 | 52.05 | 52.05 | 332 | -0.07(-0.13%) |
Jul 12, 2010 | 52.80 | 52.80 | 52.12 | 52.12 | 575 | -0.96(-1.81%) |
Jul 09, 2010 | 53.09 | 53.09 | 52.39 | 53.08 | 870 | -0.96(-1.78%) |
Jul 08, 2010 | 53.83 | 54.04 | 53.83 | 54.04 | 600 | +0.32(+0.60%) |
Jul 07, 2010 | 53.77 | 54.00 | 53.61 | 53.72 | 2,397 | +0.37(+0.69%) |
Jul 06, 2010 | 53.62 | 53.62 | 53.35 | 53.35 | 3,215 | +1.09(+2.09%) |
Jul 02, 2010 | 52.26 | 52.26 | 51.66 | 52.26 | 800 | +0.62(+1.20%) |
Jul 01, 2010 | 51.64 | 51.80 | 51.64 | 51.64 | 490 | -1.34(-2.53%) |
Jun 30, 2010 | 52.36 | 53.00 | 52.36 | 52.98 | 866 | +0.58(+1.11%) |
Jun 29, 2010 | 53.20 | 53.20 | 52.40 | 52.40 | 1,134 | -1.15(-2.15%) |
Jun 25, 2010 | 53.55 | 53.55 | 53.55 | 53.55 | 740 | +0.03(+0.06%) |
Jun 24, 2010 | 54.05 | 54.05 | 53.51 | 53.52 | 1,515 | +0.42(+0.79%) |
Jun 23, 2010 | 53.78 | 53.78 | 53.10 | 53.10 | 1,110 | -0.47(-0.88%) |
Jun 22, 2010 | 54.58 | 54.58 | 53.57 | 53.57 | 893 | -1.91(-3.44%) |
Jun 21, 2010 | 55.61 | 55.61 | 55.48 | 55.48 | 282 | +0.66(+1.20%) |
Jun 18, 2010 | 54.82 | 54.82 | 54.82 | 54.82 | 119 | +0.35(+0.64%) |
Jun 17, 2010 | 54.71 | 55.10 | 54.46 | 54.47 | 2,293 | -1.45(-2.59%) |
Jun 16, 2010 | 55.87 | 55.92 | 55.87 | 55.92 | 236 | +1.10(+2.01%) |
Jun 15, 2010 | 54.49 | 55.35 | 54.49 | 54.82 | 2,681 | +2.02(+3.83%) |
Jun 11, 2010 | 52.80 | 52.80 | 52.80 | 0 | -0.40(-0.75%) | |
Jun 10, 2010 | 52.60 | 53.20 | 52.60 | 53.20 | 748 | +1.42(+2.74%) |
Jun 09, 2010 | 52.00 | 52.00 | 51.56 | 51.78 | 993 | -0.22(-0.42%) |
Jun 08, 2010 | 52.68 | 52.82 | 51.48 | 52.00 | 5,645 | +0.50(+0.97%) |
Jun 07, 2010 | 51.50 | 51.50 | 51.50 | 51.50 | 101 | -1.31(-2.48%) |
Jun 04, 2010 | 52.14 | 52.81 | 52.14 | 52.81 | 3,997 | -0.17(-0.32%) |
Jun 03, 2010 | 53.60 | 53.60 | 52.98 | 52.98 | 283 | -0.02(-0.04%) |
Jun 02, 2010 | 51.10 | 53.00 | 51.05 | 53.00 | 6,075 | +1.10(+2.12%) |
Jun 01, 2010 | 52.65 | 52.99 | 51.90 | 51.90 | 2,495 | -0.09(-0.17%) |
May 28, 2010 | 52.30 | 52.30 | 51.99 | 51.99 | 542 | -0.31(-0.59%) |
May 27, 2010 | 52.30 | 52.30 | 52.30 | 52.30 | 187 | +1.52(+2.99%) |
May 26, 2010 | 50.78 | 50.78 | 50.78 | 50.78 | 100 | -0.17(-0.33%) |
May 25, 2010 | 50.91 | 50.95 | 50.91 | 50.95 | 603 | -1.70(-3.23%) |
May 24, 2010 | 52.85 | 52.85 | 52.65 | 52.65 | 825 | -1.22(-2.26%) |
May 21, 2010 | 53.87 | 53.87 | 53.87 | 53.87 | 186 | +0.99(+1.87%) |
May 20, 2010 | 52.76 | 53.05 | 52.76 | 52.88 | 2,836 | -1.63(-2.99%) |
May 19, 2010 | 53.40 | 54.53 | 53.40 | 54.51 | 460 | +0.22(+0.41%) |
May 18, 2010 | 54.52 | 54.70 | 54.29 | 54.29 | 1,140 | -1.42(-2.55%) |
May 17, 2010 | 56.41 | 56.41 | 55.71 | 55.71 | 627 | -1.08(-1.90%) |
May 14, 2010 | 56.79 | 56.79 | 56.79 | 56.79 | 100 | -0.41(-0.72%) |
May 13, 2010 | 56.93 | 57.45 | 56.72 | 57.20 | 882 | +1.60(+2.88%) |
May 12, 2010 | 55.31 | 55.93 | 55.31 | 55.60 | 1,333 | +0.63(+1.15%) |
May 11, 2010 | 54.97 | 54.97 | 54.97 | 54.97 | 100 | -1.64(-2.90%) |
May 10, 2010 | 56.60 | 56.61 | 56.60 | 56.61 | 532 | +1.86(+3.40%) |
May 07, 2010 | 54.90 | 55.25 | 54.75 | 54.75 | 827 | -1.36(-2.42%) |
May 06, 2010 | 56.04 | 56.11 | 54.61 | 56.11 | 4,236 | +0.81(+1.46%) |
May 05, 2010 | 55.69 | 55.69 | 55.00 | 55.30 | 7,040 | -0.45(-0.81%) |
May 04, 2010 | 55.90 | 55.90 | 54.43 | 55.75 | 3,160 | -0.25(-0.45%) |