Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 58.59 | 59.60 | 57.55 | 58.72 | 1,093,609 | +0.23(+0.39%) |
Jul 29, 2010 | 59.50 | 59.82 | 57.50 | 58.49 | 1,783,290 | -0.56(-0.94%) |
Jul 28, 2010 | 59.05 | 60.87 | 58.83 | 59.05 | 1,468 | -1.36(-2.25%) |
Jul 27, 2010 | 60.41 | 62.84 | 60.31 | 60.41 | 1,053 | -1.70(-2.74%) |
Jul 26, 2010 | 60.51 | 62.19 | 59.88 | 62.11 | 1,387,229 | +1.90(+3.15%) |
Jul 23, 2010 | 58.25 | 60.50 | 57.83 | 60.21 | 1,653,336 | +1.94(+3.32%) |
Jul 22, 2010 | 56.96 | 58.72 | 56.70 | 58.28 | 1,348,602 | +2.14(+3.81%) |
Jul 21, 2010 | 58.71 | 60.01 | 55.70 | 56.14 | 2,142,752 | -1.06(-1.86%) |
Jul 20, 2010 | 57.20 | 57.48 | 56.14 | 57.20 | 2,063,906 | -0.67(-1.16%) |
Jul 19, 2010 | 58.16 | 58.28 | 57.00 | 57.87 | 935,041 | +0.24(+0.41%) |
Jul 16, 2010 | 57.64 | 59.13 | 57.48 | 57.64 | 1,732,743 | -2.05(-3.44%) |
Jul 15, 2010 | 60.47 | 60.74 | 58.80 | 59.69 | 886,093 | -0.78(-1.29%) |
Jul 14, 2010 | 61.03 | 61.28 | 59.80 | 60.47 | 85,106 | -1.06(-1.72%) |
Jul 13, 2010 | 60.64 | 61.65 | 60.40 | 61.53 | 1,324,191 | +1.61(+2.68%) |
Jul 12, 2010 | 60.46 | 60.52 | 59.33 | 59.92 | 905,534 | -0.75(-1.23%) |
Jul 09, 2010 | 60.67 | 60.84 | 59.02 | 60.67 | 1,239,171 | +1.08(+1.82%) |
Jul 08, 2010 | 60.39 | 60.91 | 58.65 | 59.58 | 1,636,343 | -0.41(-0.68%) |
Jul 07, 2010 | 58.16 | 60.13 | 57.92 | 59.99 | 1,733,946 | +2.20(+3.80%) |
Jul 06, 2010 | 57.79 | 58.94 | 57.10 | 57.79 | 420 | +0.72(+1.26%) |
Jul 02, 2010 | 57.07 | 59.19 | 56.70 | 57.07 | 1,327,305 | -1.55(-2.65%) |
Jul 01, 2010 | 57.12 | 59.02 | 56.61 | 58.63 | 2,728,215 | +1.51(+2.65%) |
Jun 30, 2010 | 58.09 | 59.09 | 57.01 | 57.12 | 333 | -0.90(-1.55%) |
Jun 29, 2010 | 58.02 | 59.87 | 57.75 | 58.02 | 635 | -1.40(-2.35%) |
Jun 25, 2010 | 59.41 | 60.12 | 58.66 | 59.41 | 2,114,734 | +1.13(+1.94%) |
Jun 24, 2010 | 60.87 | 60.87 | 58.04 | 58.28 | 3,271,708 | -2.91(-4.76%) |
Jun 23, 2010 | 63.22 | 63.70 | 60.85 | 61.20 | 3,011,754 | -1.81(-2.87%) |
Jun 22, 2010 | 63.39 | 64.65 | 62.55 | 63.00 | 2,731,191 | -0.50(-0.78%) |
Jun 21, 2010 | 60.72 | 64.53 | 60.70 | 63.50 | 4,979,751 | +2.51(+4.12%) |
Jun 18, 2010 | 60.99 | 61.09 | 58.24 | 60.99 | 5,545,980 | +0.92(+1.53%) |
Jun 17, 2010 | 55.79 | 61.18 | 55.65 | 60.07 | 1,524 | +4.98(+9.04%) |
Jun 16, 2010 | 53.24 | 55.93 | 53.15 | 55.08 | 3,767,143 | +1.73(+3.24%) |
Jun 15, 2010 | 52.74 | 53.52 | 52.27 | 53.36 | 1,541,088 | +1.23(+2.36%) |
Jun 14, 2010 | 53.13 | 53.54 | 51.91 | 52.13 | 1,661,546 | -0.58(-1.10%) |
Jun 11, 2010 | 52.32 | 52.77 | 51.54 | 52.70 | 1,146,008 | -0.17(-0.32%) |
Jun 10, 2010 | 51.74 | 52.97 | 51.67 | 52.87 | 1,808,850 | +1.60(+3.12%) |
Jun 09, 2010 | 51.70 | 51.82 | 50.83 | 51.27 | 2,817,492 | -0.22(-0.43%) |
Jun 08, 2010 | 50.09 | 51.64 | 49.83 | 51.49 | 2,145,572 | +1.58(+3.17%) |
Jun 07, 2010 | 51.10 | 51.35 | 49.89 | 49.91 | 1,904,412 | -0.75(-1.49%) |
Jun 04, 2010 | 50.67 | 52.33 | 50.52 | 50.67 | 1,791,631 | -2.42(-4.56%) |
Jun 03, 2010 | 53.52 | 54.04 | 52.41 | 53.09 | 1,777,012 | -0.48(-0.89%) |
Jun 02, 2010 | 52.57 | 53.60 | 52.21 | 53.57 | 14,186 | +1.44(+2.76%) |
Jun 01, 2010 | 52.96 | 53.48 | 51.75 | 52.13 | 2,154,597 | -1.15(-2.16%) |
May 28, 2010 | 53.28 | 55.04 | 53.03 | 53.28 | 2,367,911 | -1.51(-2.75%) |
May 27, 2010 | 54.43 | 54.97 | 53.62 | 54.78 | 2,596,533 | +1.25(+2.34%) |
May 26, 2010 | 54.58 | 55.00 | 53.39 | 53.53 | 2,895,097 | -0.33(-0.61%) |
May 25, 2010 | 53.23 | 54.06 | 52.55 | 53.86 | 2,800,270 | -0.39(-0.72%) |
May 24, 2010 | 56.05 | 56.05 | 54.16 | 54.25 | 2,881,564 | -1.73(-3.10%) |
May 21, 2010 | 52.32 | 56.04 | 51.89 | 55.98 | 3,840,102 | +2.87(+5.40%) |
May 20, 2010 | 53.71 | 54.58 | 53.10 | 53.12 | 750 | -2.46(-4.42%) |
May 19, 2010 | 55.61 | 56.72 | 54.58 | 55.58 | 3,070,069 | -0.15(-0.26%) |
May 18, 2010 | 58.98 | 59.03 | 55.41 | 55.72 | 3,434,121 | -2.82(-4.82%) |
May 17, 2010 | 58.30 | 58.93 | 57.16 | 58.54 | 1,375,418 | +0.39(+0.68%) |
May 14, 2010 | 58.15 | 59.72 | 57.40 | 58.15 | 1,699,843 | -1.98(-3.29%) |
May 13, 2010 | 60.22 | 60.96 | 59.94 | 60.13 | 1,040,074 | -0.31(-0.52%) |
May 12, 2010 | 59.60 | 60.52 | 59.19 | 60.44 | 1,220,408 | +1.28(+2.16%) |
May 11, 2010 | 59.47 | 59.98 | 58.80 | 59.16 | 1,736,323 | +0.21(+0.35%) |
May 10, 2010 | 57.87 | 58.98 | 57.74 | 58.96 | 2,356,368 | +2.93(+5.22%) |
May 07, 2010 | 56.70 | 57.83 | 55.72 | 56.03 | 3,095,174 | -0.13(-0.24%) |
May 06, 2010 | 58.00 | 58.92 | 53.73 | 56.16 | 2,550,352 | -1.39(-2.42%) |
May 05, 2010 | 58.18 | 59.00 | 57.56 | 57.56 | 1,081,370 | -0.51(-0.87%) |
May 04, 2010 | 58.64 | 58.89 | 57.74 | 58.06 | 1,558,090 | -1.35(-2.28%) |