Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 54.91 | 56.99 | 54.11 | 56.98 | 8,586,046 | -0.11(-0.19%) |
Jul 29, 2010 | 57.66 | 58.38 | 55.73 | 57.09 | 5,422,264 | -0.01(-0.02%) |
Jul 28, 2010 | 56.83 | 57.97 | 56.36 | 57.10 | 3,539,132 | +0.22(+0.39%) |
Jul 27, 2010 | 57.90 | 58.07 | 56.44 | 56.88 | 2,941,740 | -0.72(-1.25%) |
Jul 26, 2010 | 56.89 | 57.95 | 56.05 | 57.61 | 2,993,985 | +0.62(+1.09%) |
Jul 23, 2010 | 55.24 | 57.50 | 55.03 | 56.98 | 3,364,228 | +1.43(+2.57%) |
Jul 22, 2010 | 54.32 | 55.89 | 54.08 | 55.55 | 3,817,208 | +2.29(+4.29%) |
Jul 21, 2010 | 54.58 | 55.21 | 52.98 | 53.26 | 4,574,036 | -0.84(-1.55%) |
Jul 20, 2010 | 50.73 | 54.16 | 50.69 | 54.10 | 4,201,388 | +2.11(+4.05%) |
Jul 19, 2010 | 51.99 | 52.33 | 50.28 | 52.00 | 3,302,494 | +0.29(+0.55%) |
Jul 16, 2010 | 53.95 | 54.12 | 51.47 | 51.71 | 3,763,434 | -2.24(-4.16%) |
Jul 15, 2010 | 54.12 | 54.59 | 52.87 | 53.95 | 3,984,794 | -0.16(-0.30%) |
Jul 14, 2010 | 52.88 | 54.17 | 52.35 | 54.12 | 4,875,111 | +1.33(+2.52%) |
Jul 13, 2010 | 51.33 | 53.32 | 50.04 | 52.78 | 4,925,191 | +2.22(+4.38%) |
Jul 12, 2010 | 51.55 | 51.99 | 49.78 | 50.57 | 3,463,459 | -1.16(-2.25%) |
Jul 09, 2010 | 51.31 | 52.27 | 51.15 | 51.73 | 4,060,002 | +0.49(+0.95%) |
Jul 08, 2010 | 51.56 | 52.06 | 49.98 | 51.24 | 3,146,824 | +0.23(+0.45%) |
Jul 07, 2010 | 49.31 | 51.15 | 48.85 | 51.02 | 4,238,062 | +2.30(+4.72%) |
Jul 06, 2010 | 49.52 | 50.35 | 48.11 | 48.72 | 3,541,016 | +0.11(+0.23%) |
Jul 02, 2010 | 50.00 | 50.01 | 47.52 | 48.60 | 3,886,932 | -0.87(-1.76%) |
Jul 01, 2010 | 50.04 | 50.59 | 47.63 | 49.48 | 5,980,207 | -0.09(-0.18%) |
Jun 30, 2010 | 51.58 | 52.59 | 49.28 | 49.57 | 5,270,559 | -1.48(-2.90%) |
Jun 29, 2010 | 53.77 | 53.94 | 50.78 | 51.05 | 8,194,188 | -6.82(-11.78%) |
Jun 25, 2010 | 56.09 | 57.92 | 55.51 | 57.87 | 7,626,118 | +1.96(+3.50%) |
Jun 24, 2010 | 56.37 | 57.46 | 55.77 | 55.91 | 6,013,981 | +0.17(+0.30%) |
Jun 23, 2010 | 55.14 | 56.26 | 54.35 | 55.74 | 2,811,393 | +0.86(+1.56%) |
Jun 22, 2010 | 56.82 | 57.19 | 54.80 | 54.88 | 3,336,912 | -1.57(-2.77%) |
Jun 21, 2010 | 56.52 | 57.51 | 55.92 | 56.45 | 4,481,521 | +1.19(+2.15%) |
Jun 18, 2010 | 55.58 | 56.08 | 54.95 | 55.26 | 3,305,821 | -0.34(-0.61%) |
Jun 17, 2010 | 55.89 | 56.23 | 54.72 | 55.60 | 3,039,953 | +0.00(+0.00%) |
Jun 16, 2010 | 54.61 | 56.44 | 54.61 | 55.60 | 3,989,169 | +0.42(+0.77%) |
Jun 15, 2010 | 54.01 | 55.39 | 53.68 | 55.17 | 4,361,303 | +1.51(+2.82%) |
Jun 14, 2010 | 54.47 | 55.53 | 53.42 | 53.66 | 4,536,578 | -0.17(-0.31%) |
Jun 11, 2010 | 52.03 | 53.84 | 51.77 | 53.83 | 2,827,065 | +0.97(+1.83%) |
Jun 10, 2010 | 51.24 | 52.91 | 51.03 | 52.86 | 4,653,524 | +2.73(+5.44%) |
Jun 09, 2010 | 51.28 | 52.35 | 49.68 | 50.13 | 5,975,537 | -0.53(-1.05%) |
Jun 08, 2010 | 49.88 | 50.85 | 48.46 | 50.66 | 5,707,147 | +1.53(+3.12%) |
Jun 07, 2010 | 52.41 | 52.64 | 48.98 | 49.13 | 3,979,962 | -2.74(-5.28%) |
Jun 04, 2010 | 53.17 | 54.66 | 51.34 | 51.87 | 4,768,273 | -2.83(-5.17%) |
Jun 03, 2010 | 54.28 | 55.24 | 53.53 | 54.69 | 3,075,846 | +0.63(+1.17%) |
Jun 02, 2010 | 53.67 | 54.08 | 52.64 | 54.06 | 3,699,767 | +1.08(+2.04%) |
Jun 01, 2010 | 53.67 | 55.16 | 52.91 | 52.98 | 3,909,706 | -1.53(-2.80%) |
May 28, 2010 | 54.91 | 55.88 | 53.21 | 54.51 | 4,430,499 | -0.40(-0.72%) |
May 27, 2010 | 52.82 | 54.99 | 52.24 | 54.91 | 4,956,903 | +3.84(+7.52%) |
May 26, 2010 | 52.61 | 53.22 | 50.70 | 51.07 | 6,018,687 | -0.64(-1.24%) |
May 25, 2010 | 47.91 | 51.97 | 47.30 | 51.71 | 6,424,304 | +1.87(+3.74%) |
May 24, 2010 | 51.65 | 52.46 | 49.71 | 49.85 | 3,701,708 | -1.29(-2.52%) |
May 21, 2010 | 47.49 | 51.46 | 47.14 | 51.13 | 6,268,040 | +2.52(+5.19%) |
May 20, 2010 | 48.39 | 51.19 | 48.09 | 48.61 | 7,523,076 | -3.65(-6.98%) |
May 19, 2010 | 51.87 | 53.82 | 50.80 | 52.26 | 5,023,803 | -0.23(-0.45%) |
May 18, 2010 | 54.04 | 55.73 | 52.20 | 52.49 | 5,664,534 | -0.38(-0.73%) |
May 17, 2010 | 53.13 | 54.07 | 51.11 | 52.87 | 4,584,139 | -0.55(-1.03%) |
May 14, 2010 | 54.23 | 54.50 | 52.72 | 53.43 | 3,372,137 | -1.63(-2.96%) |
May 13, 2010 | 55.52 | 57.09 | 54.93 | 55.06 | 3,061,528 | -0.69(-1.24%) |
May 12, 2010 | 55.56 | 56.03 | 55.08 | 55.75 | 3,246,848 | +0.97(+1.78%) |
May 11, 2010 | 55.56 | 55.96 | 52.45 | 54.77 | 5,237,468 | +0.92(+1.71%) |
May 10, 2010 | 53.38 | 54.34 | 53.03 | 53.85 | 4,793,541 | +3.98(+7.99%) |
May 07, 2010 | 53.42 | 54.07 | 49.17 | 49.87 | 11,125,760 | -2.31(-4.43%) |
May 06, 2010 | 54.81 | 56.14 | 45.99 | 52.18 | 9,477,373 | -3.25(-5.87%) |
May 05, 2010 | 56.13 | 57.63 | 54.28 | 55.43 | 5,811,666 | -1.36(-2.40%) |
May 04, 2010 | 58.56 | 58.60 | 56.08 | 56.79 | 6,153,490 | -2.73(-4.58%) |