Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.66 | 59.53 | 57.50 | 58.48 | 370,097 | -0.31(-0.53%) |
Jul 29, 2010 | 58.91 | 59.48 | 58.00 | 58.79 | 230,135 | +0.30(+0.51%) |
Jul 28, 2010 | 58.79 | 59.42 | 56.34 | 58.49 | 262,549 | -0.69(-1.17%) |
Jul 27, 2010 | 60.00 | 60.00 | 58.73 | 59.18 | 174,373 | -0.82(-1.37%) |
Jul 26, 2010 | 57.50 | 60.00 | 57.01 | 60.00 | 538,013 | +2.50(+4.35%) |
Jul 23, 2010 | 57.16 | 57.74 | 56.45 | 57.50 | 314,206 | +0.02(+0.03%) |
Jul 22, 2010 | 55.76 | 57.75 | 55.15 | 57.48 | 275,878 | +2.70(+4.93%) |
Jul 21, 2010 | 55.60 | 56.33 | 54.13 | 54.78 | 248,094 | -0.23(-0.42%) |
Jul 20, 2010 | 52.67 | 55.17 | 51.85 | 55.01 | 208,322 | +1.46(+2.73%) |
Jul 19, 2010 | 53.77 | 54.28 | 52.46 | 53.55 | 171,220 | -0.21(-0.39%) |
Jul 16, 2010 | 56.30 | 56.44 | 53.50 | 53.76 | 283,829 | -3.05(-5.37%) |
Jul 15, 2010 | 57.03 | 57.13 | 54.60 | 56.81 | 264,987 | -0.17(-0.30%) |
Jul 14, 2010 | 55.72 | 57.85 | 55.39 | 56.98 | 705,532 | +2.58(+4.74%) |
Jul 13, 2010 | 52.18 | 54.50 | 51.24 | 54.40 | 301,013 | +3.18(+6.21%) |
Jul 12, 2010 | 50.88 | 52.09 | 50.22 | 51.22 | 144,768 | +0.12(+0.23%) |
Jul 09, 2010 | 50.25 | 51.44 | 49.24 | 51.10 | 250,562 | +0.89(+1.77%) |
Jul 08, 2010 | 48.67 | 50.42 | 47.55 | 50.21 | 267,237 | +2.26(+4.71%) |
Jul 07, 2010 | 47.08 | 47.98 | 46.54 | 47.95 | 399,400 | +0.92(+1.96%) |
Jul 06, 2010 | 47.65 | 48.43 | 46.54 | 47.03 | 205,333 | +0.22(+0.47%) |
Jul 02, 2010 | 47.96 | 48.56 | 46.11 | 46.81 | 217,859 | -0.65(-1.37%) |
Jul 01, 2010 | 47.77 | 48.70 | 45.66 | 47.46 | 306,882 | -0.04(-0.08%) |
Jun 30, 2010 | 47.88 | 49.29 | 47.15 | 47.50 | 329,881 | -0.90(-1.86%) |
Jun 29, 2010 | 50.14 | 50.69 | 47.95 | 48.40 | 400,393 | -3.31(-6.40%) |
Jun 25, 2010 | 51.40 | 51.76 | 50.00 | 51.71 | 985,914 | +0.71(+1.39%) |
Jun 24, 2010 | 50.88 | 52.38 | 50.74 | 51.00 | 188,589 | -0.30(-0.58%) |
Jun 23, 2010 | 51.02 | 52.19 | 50.62 | 51.30 | 142,014 | +0.11(+0.21%) |
Jun 22, 2010 | 52.59 | 52.75 | 50.90 | 51.19 | 188,901 | -1.08(-2.07%) |
Jun 21, 2010 | 53.99 | 54.63 | 51.92 | 52.27 | 169,600 | -0.76(-1.43%) |
Jun 18, 2010 | 53.72 | 54.06 | 52.14 | 53.03 | 150,676 | -0.29(-0.54%) |
Jun 17, 2010 | 53.50 | 53.75 | 52.13 | 53.32 | 126,013 | -0.05(-0.09%) |
Jun 16, 2010 | 53.01 | 54.30 | 51.60 | 53.37 | 214,242 | -0.37(-0.69%) |
Jun 15, 2010 | 52.43 | 53.99 | 52.34 | 53.74 | 180,965 | +1.49(+2.85%) |
Jun 14, 2010 | 52.21 | 53.94 | 51.52 | 52.25 | 241,290 | +0.76(+1.48%) |
Jun 11, 2010 | 49.41 | 51.55 | 48.51 | 51.49 | 233,677 | +1.42(+2.84%) |
Jun 10, 2010 | 48.77 | 50.77 | 48.33 | 50.07 | 220,479 | +2.29(+4.79%) |
Jun 09, 2010 | 48.25 | 50.12 | 47.44 | 47.78 | 181,758 | -0.04(-0.08%) |
Jun 08, 2010 | 47.52 | 48.43 | 46.38 | 47.82 | 343,664 | +0.40(+0.84%) |
Jun 07, 2010 | 49.53 | 50.10 | 47.30 | 47.42 | 330,698 | -1.81(-3.67%) |
Jun 04, 2010 | 51.50 | 51.55 | 48.90 | 49.23 | 366,323 | -3.74(-7.07%) |
Jun 03, 2010 | 52.88 | 54.40 | 51.63 | 52.97 | 252,845 | -0.20(-0.38%) |
Jun 02, 2010 | 50.32 | 53.31 | 50.02 | 53.17 | 388,679 | +3.23(+6.47%) |
Jun 01, 2010 | 51.75 | 53.06 | 49.85 | 49.94 | 242,217 | -2.33(-4.46%) |
May 28, 2010 | 52.52 | 52.99 | 51.54 | 52.27 | 259,117 | -0.25(-0.48%) |
May 27, 2010 | 51.03 | 52.55 | 50.29 | 52.52 | 391,180 | +2.90(+5.84%) |
May 26, 2010 | 49.02 | 50.60 | 48.13 | 49.62 | 548,472 | +0.98(+2.01%) |
May 25, 2010 | 46.65 | 48.73 | 45.26 | 48.64 | 260,000 | +1.12(+2.36%) |
May 24, 2010 | 50.11 | 51.05 | 47.35 | 47.52 | 337,682 | -2.69(-5.36%) |
May 21, 2010 | 46.10 | 50.66 | 45.51 | 50.21 | 907,000 | +3.36(+7.17%) |
May 20, 2010 | 46.87 | 49.83 | 46.55 | 46.85 | 523,043 | -3.28(-6.54%) |
May 19, 2010 | 50.03 | 50.56 | 48.33 | 50.13 | 304,885 | -0.28(-0.56%) |
May 18, 2010 | 52.88 | 53.23 | 50.11 | 50.41 | 253,300 | -1.56(-3.00%) |
May 17, 2010 | 52.09 | 53.24 | 50.63 | 51.97 | 413,857 | +0.27(+0.52%) |
May 14, 2010 | 53.59 | 53.59 | 50.55 | 51.70 | 351,702 | -2.45(-4.52%) |
May 13, 2010 | 55.03 | 56.55 | 53.94 | 54.15 | 176,589 | -1.11(-2.01%) |
May 12, 2010 | 53.90 | 55.76 | 53.78 | 55.26 | 269,046 | +1.83(+3.43%) |
May 11, 2010 | 53.27 | 54.38 | 51.81 | 53.43 | 403,626 | +0.24(+0.45%) |
May 10, 2010 | 52.50 | 53.74 | 51.97 | 53.19 | 364,993 | +3.74(+7.56%) |
May 07, 2010 | 52.26 | 52.96 | 48.65 | 49.45 | 677,255 | -3.32(-6.29%) |
May 06, 2010 | 54.80 | 55.06 | 48.76 | 52.77 | 1,060,032 | -2.04(-3.72%) |
May 05, 2010 | 56.99 | 59.02 | 54.29 | 54.81 | 1,320,922 | +0.03(+0.05%) |
May 04, 2010 | 55.03 | 55.50 | 53.50 | 54.78 | 370,428 | -1.17(-2.09%) |