Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.20 | 55.59 | 53.70 | 55.20 | 716,232 | +0.41(+0.75%) |
Jul 29, 2010 | 56.04 | 57.42 | 54.14 | 54.79 | 2,348,190 | +0.16(+0.29%) |
Jul 28, 2010 | 55.36 | 55.65 | 54.41 | 54.63 | 1,691,545 | -0.90(-1.62%) |
Jul 27, 2010 | 55.53 | 56.93 | 55.49 | 55.53 | 131 | -0.72(-1.28%) |
Jul 26, 2010 | 55.90 | 56.96 | 55.77 | 56.25 | 963,353 | +0.45(+0.81%) |
Jul 23, 2010 | 54.67 | 55.90 | 54.57 | 55.80 | 958,818 | +0.93(+1.69%) |
Jul 22, 2010 | 53.92 | 55.11 | 53.91 | 54.87 | 1,101,749 | +1.71(+3.22%) |
Jul 21, 2010 | 54.67 | 54.67 | 53.00 | 53.16 | 704,398 | -1.37(-2.51%) |
Jul 20, 2010 | 54.53 | 54.54 | 52.83 | 54.53 | 897,771 | +0.63(+1.17%) |
Jul 19, 2010 | 53.75 | 54.12 | 53.46 | 53.90 | 598,352 | +0.39(+0.73%) |
Jul 16, 2010 | 53.51 | 54.38 | 53.48 | 53.51 | 965,918 | -1.03(-1.89%) |
Jul 15, 2010 | 54.62 | 54.67 | 54.12 | 54.54 | 904,312 | -0.17(-0.31%) |
Jul 14, 2010 | 54.54 | 55.11 | 54.19 | 54.71 | 969,729 | +0.03(+0.05%) |
Jul 13, 2010 | 53.79 | 54.84 | 53.79 | 54.68 | 924,612 | +1.30(+2.44%) |
Jul 12, 2010 | 53.19 | 53.58 | 53.00 | 53.38 | 451,572 | +0.00(+0.00%) |
Jul 09, 2010 | 53.38 | 53.76 | 53.14 | 53.38 | 678,715 | +0.02(+0.04%) |
Jul 08, 2010 | 53.99 | 53.99 | 52.78 | 53.36 | 1,214,835 | -0.18(-0.34%) |
Jul 07, 2010 | 52.34 | 53.59 | 51.92 | 53.54 | 1,049,428 | +1.16(+2.21%) |
Jul 06, 2010 | 51.90 | 52.61 | 50.83 | 52.38 | 859 | +0.85(+1.65%) |
Jul 02, 2010 | 51.53 | 52.24 | 51.23 | 51.53 | 907,809 | -0.24(-0.46%) |
Jul 01, 2010 | 52.34 | 52.34 | 50.20 | 51.77 | 1,711,941 | -0.51(-0.98%) |
Jun 30, 2010 | 52.24 | 53.27 | 51.78 | 52.28 | 1,228,172 | +0.03(+0.06%) |
Jun 29, 2010 | 52.78 | 53.07 | 51.44 | 52.25 | 1,862,036 | -0.42(-0.80%) |
Jun 25, 2010 | 52.67 | 52.99 | 51.84 | 52.67 | 1,119,249 | +0.73(+1.41%) |
Jun 24, 2010 | 52.61 | 52.94 | 51.75 | 51.94 | 1,115,672 | -0.97(-1.83%) |
Jun 23, 2010 | 53.33 | 53.38 | 52.04 | 52.91 | 1,415,563 | -0.31(-0.58%) |
Jun 22, 2010 | 54.27 | 54.96 | 53.10 | 53.22 | 1,557,900 | -0.91(-1.68%) |
Jun 21, 2010 | 53.64 | 54.76 | 53.64 | 54.13 | 2,035,383 | +0.75(+1.41%) |
Jun 18, 2010 | 53.38 | 53.80 | 52.45 | 53.38 | 1,860,034 | +0.75(+1.43%) |
Jun 17, 2010 | 52.39 | 52.79 | 51.66 | 52.63 | 1,380,118 | +0.14(+0.27%) |
Jun 16, 2010 | 51.34 | 52.62 | 51.25 | 52.49 | 1,212,601 | +0.68(+1.31%) |
Jun 15, 2010 | 50.72 | 51.84 | 50.72 | 51.81 | 1,084,892 | +1.50(+2.98%) |
Jun 14, 2010 | 50.69 | 51.25 | 50.28 | 50.31 | 1,765,855 | -0.16(-0.32%) |
Jun 11, 2010 | 49.85 | 50.92 | 49.85 | 50.47 | 1,233,799 | -0.07(-0.14%) |
Jun 10, 2010 | 49.54 | 50.59 | 49.43 | 50.54 | 1,314,467 | +1.67(+3.42%) |
Jun 09, 2010 | 48.96 | 50.08 | 48.74 | 48.87 | 1,616,107 | +0.19(+0.39%) |
Jun 08, 2010 | 48.95 | 49.05 | 48.10 | 48.68 | 1,906,400 | -0.12(-0.25%) |
Jun 07, 2010 | 49.62 | 49.76 | 48.73 | 48.80 | 1,487,049 | -0.70(-1.41%) |
Jun 04, 2010 | 49.50 | 51.09 | 49.30 | 49.50 | 1,679,103 | -2.35(-4.53%) |
Jun 03, 2010 | 51.26 | 52.19 | 51.22 | 51.85 | 1,203,044 | +0.74(+1.45%) |
Jun 02, 2010 | 50.18 | 51.12 | 49.27 | 51.11 | 1,430,024 | +1.35(+2.71%) |
Jun 01, 2010 | 49.56 | 50.88 | 49.56 | 49.76 | 1,659,761 | -0.33(-0.66%) |
May 28, 2010 | 50.09 | 50.75 | 49.94 | 50.09 | 920,286 | -0.38(-0.75%) |
May 27, 2010 | 49.59 | 50.48 | 49.56 | 50.47 | 987,133 | +1.66(+3.40%) |
May 26, 2010 | 49.41 | 50.26 | 48.75 | 48.81 | 1,780,395 | -0.26(-0.53%) |
May 25, 2010 | 47.92 | 49.09 | 47.25 | 49.07 | 2,189,098 | +0.14(+0.29%) |
May 24, 2010 | 48.30 | 49.59 | 48.13 | 48.93 | 1,614,656 | +0.41(+0.85%) |
May 21, 2010 | 48.18 | 49.30 | 47.84 | 48.52 | 3,573,605 | -0.83(-1.68%) |
May 20, 2010 | 49.91 | 50.34 | 49.35 | 49.35 | 2,729,270 | -3.01(-5.75%) |
May 19, 2010 | 52.69 | 52.72 | 51.51 | 52.36 | 1,627,742 | -0.65(-1.23%) |
May 18, 2010 | 53.70 | 54.06 | 52.91 | 53.01 | 1,307,363 | -0.31(-0.58%) |
May 17, 2010 | 52.83 | 53.42 | 52.33 | 53.32 | 981,109 | +0.49(+0.93%) |
May 14, 2010 | 52.83 | 53.77 | 52.28 | 52.83 | 1,292,642 | -1.20(-2.22%) |
May 13, 2010 | 54.44 | 54.55 | 53.98 | 54.03 | 715,922 | -0.36(-0.66%) |
May 12, 2010 | 53.70 | 54.50 | 53.68 | 54.39 | 813,521 | +0.90(+1.68%) |
May 11, 2010 | 53.33 | 53.78 | 53.25 | 53.49 | 1,259,035 | +0.29(+0.55%) |
May 10, 2010 | 52.72 | 53.21 | 52.63 | 53.20 | 1,748,637 | +2.27(+4.46%) |
May 07, 2010 | 53.22 | 53.22 | 50.05 | 50.93 | 3,596,888 | -2.12(-4.00%) |
May 06, 2010 | 55.83 | 55.87 | 35.50 | 53.05 | 3,288,006 | -2.82(-5.05%) |
May 05, 2010 | 55.93 | 56.30 | 55.62 | 55.87 | 967,795 | -0.37(-0.66%) |
May 04, 2010 | 56.91 | 56.91 | 56.00 | 56.24 | 1,222,028 | -1.03(-1.80%) |