Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.09 | 59.62 | 56.31 | 59.15 | 3,281,124 | +1.47(+2.55%) |
Jul 29, 2010 | 57.65 | 58.75 | 56.01 | 57.68 | 2,965,765 | +0.13(+0.23%) |
Jul 28, 2010 | 55.55 | 57.71 | 55.55 | 57.55 | 2,818,791 | +2.40(+4.35%) |
Jul 27, 2010 | 57.37 | 57.37 | 54.76 | 55.15 | 2,545,940 | -2.03(-3.55%) |
Jul 26, 2010 | 57.77 | 57.77 | 56.45 | 57.18 | 1,655,627 | -0.51(-0.88%) |
Jul 23, 2010 | 56.70 | 57.77 | 56.02 | 57.69 | 1,669,674 | +1.02(+1.80%) |
Jul 22, 2010 | 56.21 | 57.26 | 55.64 | 56.67 | 1,791,478 | +0.73(+1.30%) |
Jul 21, 2010 | 56.90 | 57.10 | 55.49 | 55.94 | 2,052,624 | -1.79(-3.10%) |
Jul 20, 2010 | 56.52 | 57.78 | 55.57 | 57.73 | 5,409,366 | +0.46(+0.80%) |
Jul 19, 2010 | 55.54 | 57.39 | 55.08 | 57.27 | 1,783,257 | +1.86(+3.36%) |
Jul 16, 2010 | 58.00 | 58.00 | 55.08 | 55.41 | 2,244,402 | -2.48(-4.28%) |
Jul 15, 2010 | 57.00 | 57.90 | 56.54 | 57.89 | 2,717,376 | +1.27(+2.24%) |
Jul 14, 2010 | 57.30 | 57.36 | 55.82 | 56.62 | 5,838,283 | -0.91(-1.58%) |
Jul 13, 2010 | 56.25 | 57.82 | 56.10 | 57.53 | 2,563,393 | +1.70(+3.04%) |
Jul 12, 2010 | 55.47 | 55.99 | 54.38 | 55.83 | 1,929,582 | +0.60(+1.09%) |
Jul 09, 2010 | 51.61 | 55.41 | 51.24 | 55.23 | 5,866,418 | +3.62(+7.01%) |
Jul 08, 2010 | 52.45 | 52.45 | 50.78 | 51.61 | 2,301,965 | -0.46(-0.88%) |
Jul 07, 2010 | 50.67 | 52.13 | 50.56 | 52.07 | 2,523,729 | +1.52(+3.01%) |
Jul 06, 2010 | 52.32 | 52.42 | 50.06 | 50.55 | 2,882,432 | -0.56(-1.10%) |
Jul 02, 2010 | 51.55 | 51.61 | 50.83 | 51.11 | 5,737,514 | -1.22(-2.33%) |
Jun 30, 2010 | 52.16 | 53.98 | 52.10 | 52.33 | 2,535,369 | -0.08(-0.15%) |
Jun 29, 2010 | 54.69 | 55.05 | 52.14 | 52.41 | 4,160,554 | -1.67(-3.09%) |
Jun 25, 2010 | 57.25 | 57.25 | 54.00 | 54.08 | 5,560,861 | -7.01(-11.47%) |
Jun 24, 2010 | 61.85 | 62.49 | 60.83 | 61.09 | 2,143,266 | -0.92(-1.48%) |
Jun 23, 2010 | 61.26 | 62.74 | 61.23 | 62.01 | 1,999,589 | +1.58(+2.61%) |
Jun 22, 2010 | 60.08 | 61.19 | 59.30 | 60.43 | 1,824,044 | +0.12(+0.20%) |
Jun 21, 2010 | 63.01 | 63.21 | 60.02 | 60.31 | 2,184,669 | -1.82(-2.93%) |
Jun 18, 2010 | 63.87 | 64.31 | 62.13 | 62.13 | 4,283,971 | -1.36(-2.14%) |
Jun 17, 2010 | 63.56 | 63.98 | 63.16 | 63.49 | 1,305,828 | +0.30(+0.47%) |
Jun 16, 2010 | 64.04 | 64.31 | 62.74 | 63.19 | 1,877,614 | -1.30(-2.02%) |
Jun 15, 2010 | 61.78 | 64.53 | 61.75 | 64.49 | 2,183,730 | +3.16(+5.15%) |
Jun 14, 2010 | 61.97 | 62.80 | 61.15 | 61.33 | 1,738,461 | -0.06(-0.10%) |
Jun 11, 2010 | 60.80 | 62.00 | 60.39 | 61.39 | 1,154,878 | +0.37(+0.61%) |
Jun 10, 2010 | 60.27 | 61.03 | 58.90 | 61.02 | 1,937,341 | +0.91(+1.51%) |
Jun 09, 2010 | 61.13 | 61.82 | 59.90 | 60.11 | 1,343,679 | -0.99(-1.62%) |
Jun 08, 2010 | 60.25 | 61.88 | 60.04 | 61.10 | 1,947,430 | +1.06(+1.77%) |
Jun 07, 2010 | 63.10 | 63.41 | 59.32 | 60.04 | 2,713,588 | -3.19(-5.05%) |
Jun 04, 2010 | 63.00 | 64.63 | 62.75 | 63.23 | 2,030,014 | -0.90(-1.40%) |
Jun 03, 2010 | 64.70 | 65.13 | 63.58 | 64.13 | 1,510,864 | -0.11(-0.17%) |
Jun 02, 2010 | 62.85 | 64.29 | 61.94 | 64.24 | 1,579,496 | +1.97(+3.16%) |
Jun 01, 2010 | 63.41 | 63.70 | 62.18 | 62.27 | 1,546,225 | -1.28(-2.01%) |
May 31, 2010 | 64.40 | 64.40 | 63.00 | 63.55 | 479,542 | -0.24(-0.38%) |
May 28, 2010 | 65.17 | 64.78 | 63.20 | 63.79 | 1,887,050 | -0.99(-1.53%) |
May 27, 2010 | 64.01 | 64.86 | 63.40 | 64.78 | 1,884,293 | +1.47(+2.32%) |
May 26, 2010 | 64.40 | 65.35 | 63.31 | 63.31 | 2,911,824 | -0.14(-0.22%) |
May 25, 2010 | 62.26 | 63.62 | 62.25 | 63.45 | 2,402,100 | -1.82(-2.79%) |
May 21, 2010 | 64.23 | 66.19 | 63.26 | 65.27 | 2,371,273 | -0.62(-0.94%) |
May 20, 2010 | 66.99 | 67.00 | 65.50 | 65.89 | 2,037,237 | -1.81(-2.67%) |
May 19, 2010 | 67.78 | 68.68 | 67.22 | 67.70 | 1,560,629 | -0.08(-0.12%) |
May 18, 2010 | 68.59 | 69.25 | 67.45 | 67.78 | 1,536,038 | -0.55(-0.80%) |
May 17, 2010 | 67.69 | 68.89 | 67.38 | 68.33 | 1,764,407 | -0.14(-0.20%) |
May 14, 2010 | 67.76 | 68.83 | 66.78 | 68.47 | 1,921,365 | +0.71(+1.05%) |
May 13, 2010 | 69.50 | 70.06 | 67.33 | 67.76 | 1,951,383 | -1.92(-2.76%) |
May 12, 2010 | 69.44 | 70.50 | 68.89 | 69.68 | 1,529,890 | +0.37(+0.53%) |
May 11, 2010 | 68.59 | 70.25 | 69.29 | 69.31 | 1,868,604 | +0.87(+1.27%) |
May 10, 2010 | 69.20 | 68.80 | 68.12 | 68.44 | 1,762,912 | +0.61(+0.90%) |
May 07, 2010 | 69.03 | 70.15 | 66.96 | 67.83 | 2,888,329 | -2.69(-3.81%) |
May 06, 2010 | 70.50 | 71.45 | 67.50 | 70.52 | 2,278,002 | -0.10(-0.14%) |
May 05, 2010 | 70.35 | 71.80 | 70.52 | 70.62 | 1,506,274 | -0.25(-0.35%) |
May 04, 2010 | 72.30 | 72.30 | 70.46 | 70.87 | 1,708,348 | -1.32(-1.83%) |