Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 59.00 | 60.39 | 58.56 | 59.00 | 2,580,291 | -0.96(-1.60%) |
Jul 29, 2010 | 60.89 | 61.45 | 59.27 | 59.96 | 6,391 | +0.50(+0.84%) |
Jul 28, 2010 | 59.46 | 60.14 | 59.07 | 59.46 | 157 | +0.11(+0.18%) |
Jul 27, 2010 | 59.36 | 60.55 | 58.85 | 59.36 | 5,923 | -0.63(-1.06%) |
Jul 26, 2010 | 59.29 | 60.21 | 59.29 | 59.99 | 1,129,205 | +0.71(+1.20%) |
Jul 23, 2010 | 59.35 | 59.53 | 58.08 | 59.28 | 1,669,831 | -0.36(-0.60%) |
Jul 22, 2010 | 59.40 | 60.01 | 58.92 | 59.64 | 8,812 | +1.50(+2.59%) |
Jul 21, 2010 | 59.65 | 59.67 | 57.76 | 58.13 | 2,170,515 | -1.31(-2.21%) |
Jul 20, 2010 | 59.44 | 59.57 | 57.36 | 59.44 | 1,185,688 | +1.36(+2.35%) |
Jul 19, 2010 | 57.98 | 58.36 | 57.33 | 58.08 | 1,341,863 | +0.35(+0.61%) |
Jul 16, 2010 | 57.73 | 58.74 | 57.42 | 57.73 | 2,231,966 | -0.64(-1.10%) |
Jul 15, 2010 | 58.72 | 59.45 | 58.01 | 58.37 | 1,310,528 | -0.28(-0.48%) |
Jul 14, 2010 | 58.47 | 59.39 | 57.81 | 58.65 | 7,498 | -0.21(-0.36%) |
Jul 13, 2010 | 58.86 | 59.64 | 58.72 | 58.86 | 2,823 | +0.52(+0.89%) |
Jul 12, 2010 | 57.64 | 58.39 | 57.51 | 58.34 | 1,481,954 | +0.53(+0.91%) |
Jul 09, 2010 | 57.82 | 58.56 | 57.15 | 57.82 | 1,579,154 | -0.62(-1.05%) |
Jul 08, 2010 | 58.32 | 58.76 | 56.97 | 58.43 | 6,998 | +0.76(+1.31%) |
Jul 07, 2010 | 55.20 | 57.68 | 55.20 | 57.68 | 2,606,953 | +2.37(+4.28%) |
Jul 06, 2010 | 55.48 | 56.21 | 54.72 | 55.31 | 10,157 | +0.86(+1.58%) |
Jul 02, 2010 | 54.45 | 54.97 | 53.78 | 54.45 | 2,370,937 | +0.60(+1.11%) |
Jul 01, 2010 | 52.98 | 54.40 | 52.11 | 53.85 | 3,127,931 | +0.77(+1.44%) |
Jun 30, 2010 | 53.05 | 53.93 | 52.71 | 53.08 | 2,737 | +0.09(+0.17%) |
Jun 29, 2010 | 52.99 | 53.70 | 52.73 | 52.99 | 454 | -2.35(-4.24%) |
Jun 25, 2010 | 55.34 | 55.93 | 54.00 | 55.34 | 3,005,379 | +0.84(+1.53%) |
Jun 24, 2010 | 54.66 | 55.31 | 54.19 | 54.51 | 2,202,991 | -0.40(-0.74%) |
Jun 23, 2010 | 55.41 | 55.63 | 54.67 | 54.91 | 2,025,387 | -0.57(-1.03%) |
Jun 22, 2010 | 57.40 | 57.46 | 55.23 | 55.48 | 4,198 | -1.96(-3.42%) |
Jun 21, 2010 | 58.73 | 59.28 | 57.02 | 57.45 | 1,791,295 | -0.61(-1.05%) |
Jun 18, 2010 | 58.05 | 58.26 | 57.20 | 58.05 | 1,740,972 | -0.11(-0.18%) |
Jun 17, 2010 | 58.12 | 58.30 | 57.57 | 58.16 | 1,609,624 | -0.09(-0.15%) |
Jun 16, 2010 | 57.98 | 58.66 | 57.07 | 58.25 | 2,284,006 | -0.22(-0.38%) |
Jun 15, 2010 | 56.93 | 58.56 | 56.58 | 58.47 | 5,469 | +2.44(+4.35%) |
Jun 14, 2010 | 57.06 | 57.39 | 55.66 | 56.03 | 2,132,132 | -0.26(-0.47%) |
Jun 11, 2010 | 55.67 | 56.31 | 55.19 | 56.29 | 1,921,010 | +0.07(+0.13%) |
Jun 10, 2010 | 54.95 | 56.30 | 54.92 | 56.22 | 1,254 | +2.49(+4.63%) |
Jun 09, 2010 | 54.15 | 55.04 | 53.28 | 53.73 | 3,440,380 | +0.16(+0.30%) |
Jun 08, 2010 | 52.98 | 53.65 | 52.26 | 53.58 | 10,226 | +0.64(+1.21%) |
Jun 07, 2010 | 54.02 | 54.32 | 52.74 | 52.93 | 2,397,130 | -0.39(-0.73%) |
Jun 04, 2010 | 53.32 | 56.42 | 53.06 | 53.32 | 4,004,710 | -2.47(-4.43%) |
Jun 03, 2010 | 54.62 | 56.02 | 53.85 | 55.79 | 5,970,759 | +2.87(+5.42%) |
Jun 02, 2010 | 49.99 | 52.92 | 49.71 | 52.92 | 33,082 | +3.45(+6.97%) |
Jun 01, 2010 | 51.95 | 51.95 | 49.47 | 49.47 | 4,960,786 | -2.87(-5.48%) |
May 28, 2010 | 52.34 | 54.57 | 52.03 | 52.34 | 3,851,996 | -1.93(-3.55%) |
May 27, 2010 | 54.39 | 55.51 | 53.98 | 54.27 | 3,891,591 | +1.26(+2.37%) |
May 26, 2010 | 52.26 | 53.68 | 52.26 | 53.01 | 3,873,763 | +1.43(+2.76%) |
May 25, 2010 | 51.14 | 51.67 | 50.24 | 51.59 | 11,053 | -0.86(-1.64%) |
May 24, 2010 | 53.82 | 53.82 | 52.42 | 52.45 | 1,788,294 | -1.33(-2.47%) |
May 21, 2010 | 52.40 | 53.82 | 51.38 | 53.78 | 4,902,345 | +0.67(+1.26%) |
May 20, 2010 | 53.43 | 54.22 | 52.97 | 53.11 | 4,069,447 | -3.28(-5.82%) |
May 19, 2010 | 56.93 | 57.28 | 54.97 | 56.39 | 2,967,912 | -1.06(-1.84%) |
May 18, 2010 | 58.92 | 59.35 | 57.28 | 57.45 | 4,073 | -0.56(-0.97%) |
May 17, 2010 | 59.36 | 59.80 | 57.18 | 58.01 | 2,753,939 | -0.99(-1.67%) |
May 14, 2010 | 58.99 | 60.41 | 57.84 | 58.99 | 2,945,766 | -1.65(-2.71%) |
May 13, 2010 | 61.45 | 62.10 | 60.46 | 60.64 | 2,425,566 | -1.06(-1.73%) |
May 12, 2010 | 60.64 | 61.86 | 59.57 | 61.70 | 5,491,323 | +1.39(+2.30%) |
May 11, 2010 | 62.40 | 62.45 | 60.09 | 60.31 | 55,743 | -3.98(-6.19%) |
May 10, 2010 | 63.55 | 64.36 | 63.40 | 64.29 | 2,885,774 | +2.00(+3.21%) |
May 07, 2010 | 63.35 | 64.25 | 61.47 | 62.29 | 2,738,085 | -1.34(-2.10%) |
May 06, 2010 | 63.59 | 66.06 | 61.23 | 63.63 | 1,650 | -2.09(-3.18%) |
May 05, 2010 | 65.82 | 66.58 | 65.32 | 65.72 | 2,427,954 | -1.77(-2.62%) |
May 04, 2010 | 67.36 | 67.84 | 66.38 | 67.49 | 1,985,011 | -0.87(-1.27%) |