Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 54.62 | 56.30 | 54.20 | 55.88 | 5,113,391 | -0.65(-1.15%) |
Jul 29, 2010 | 56.36 | 57.00 | 55.46 | 56.53 | 3,653,138 | +0.61(+1.09%) |
Jul 28, 2010 | 57.58 | 57.75 | 55.89 | 55.92 | 7,050,113 | -1.83(-3.17%) |
Jul 27, 2010 | 57.61 | 58.06 | 56.63 | 57.75 | 5,557,874 | -0.14(-0.24%) |
Jul 26, 2010 | 53.91 | 58.16 | 53.91 | 57.89 | 7,694,102 | +4.42(+8.27%) |
Jul 23, 2010 | 55.88 | 56.48 | 52.40 | 53.47 | 7,235,481 | -2.70(-4.81%) |
Jul 22, 2010 | 55.18 | 56.49 | 55.11 | 56.17 | 3,925,131 | +1.20(+2.18%) |
Jul 21, 2010 | 54.15 | 56.40 | 53.59 | 54.97 | 6,490,155 | +0.95(+1.76%) |
Jul 20, 2010 | 52.65 | 54.13 | 51.74 | 54.02 | 4,670,416 | +0.84(+1.58%) |
Jul 19, 2010 | 52.06 | 53.32 | 51.77 | 53.18 | 2,853,056 | +1.32(+2.55%) |
Jul 16, 2010 | 53.29 | 53.78 | 51.84 | 51.86 | 3,174,870 | -1.57(-2.94%) |
Jul 15, 2010 | 52.99 | 53.58 | 52.62 | 53.43 | 2,425,904 | +0.46(+0.87%) |
Jul 14, 2010 | 52.40 | 53.00 | 52.29 | 52.97 | 1,766,013 | +0.29(+0.55%) |
Jul 13, 2010 | 51.87 | 52.96 | 51.86 | 52.68 | 2,178,030 | +1.02(+1.97%) |
Jul 12, 2010 | 51.09 | 52.00 | 51.05 | 51.66 | 1,949,093 | -0.05(-0.10%) |
Jul 09, 2010 | 51.09 | 51.77 | 50.75 | 51.71 | 2,697,350 | +0.86(+1.69%) |
Jul 08, 2010 | 49.96 | 51.00 | 49.85 | 50.85 | 2,883,324 | +1.01(+2.03%) |
Jul 07, 2010 | 48.35 | 49.91 | 48.18 | 49.84 | 2,653,827 | +1.46(+3.02%) |
Jul 06, 2010 | 49.68 | 49.68 | 48.09 | 48.38 | 4,233,614 | -1.04(-2.10%) |
Jul 02, 2010 | 47.50 | 50.91 | 47.50 | 49.42 | 9,247,551 | +2.69(+5.76%) |
Jul 01, 2010 | 47.70 | 47.76 | 46.15 | 46.73 | 4,042,415 | -0.72(-1.52%) |
Jun 30, 2010 | 48.51 | 49.05 | 47.43 | 47.45 | 3,765,496 | -1.25(-2.57%) |
Jun 29, 2010 | 49.04 | 49.09 | 48.09 | 48.70 | 2,694,881 | -0.87(-1.76%) |
Jun 25, 2010 | 49.50 | 50.28 | 49.18 | 49.57 | 8,681,162 | +0.19(+0.38%) |
Jun 24, 2010 | 49.46 | 49.88 | 49.07 | 49.38 | 1,879,881 | -0.31(-0.62%) |
Jun 23, 2010 | 49.44 | 49.88 | 49.22 | 49.69 | 1,805,400 | +0.15(+0.30%) |
Jun 22, 2010 | 49.73 | 50.55 | 49.46 | 49.54 | 2,456,691 | +0.05(+0.10%) |
Jun 21, 2010 | 50.02 | 50.28 | 49.39 | 49.49 | 2,624,241 | -0.37(-0.74%) |
Jun 18, 2010 | 49.12 | 50.15 | 49.10 | 49.86 | 5,777,602 | +0.85(+1.73%) |
Jun 17, 2010 | 48.22 | 49.09 | 48.22 | 49.01 | 2,753,890 | +0.66(+1.37%) |
Jun 16, 2010 | 47.92 | 48.47 | 47.77 | 48.35 | 1,993,160 | +0.23(+0.48%) |
Jun 15, 2010 | 47.12 | 48.18 | 46.93 | 48.12 | 3,091,385 | +1.33(+2.84%) |
Jun 14, 2010 | 46.43 | 47.48 | 46.38 | 46.79 | 3,086,984 | +0.57(+1.23%) |
Jun 11, 2010 | 47.39 | 47.62 | 45.96 | 46.22 | 5,929,648 | -1.92(-3.99%) |
Jun 10, 2010 | 47.72 | 48.26 | 47.29 | 48.14 | 2,931,496 | +1.06(+2.25%) |
Jun 09, 2010 | 47.10 | 47.80 | 46.37 | 47.08 | 2,906,726 | +0.23(+0.49%) |
Jun 08, 2010 | 48.20 | 48.23 | 46.56 | 46.85 | 4,021,154 | -0.79(-1.66%) |
Jun 07, 2010 | 48.05 | 48.27 | 47.63 | 47.64 | 2,879,049 | -0.20(-0.42%) |
Jun 04, 2010 | 48.50 | 48.84 | 47.77 | 47.84 | 3,968,839 | -1.41(-2.86%) |
Jun 03, 2010 | 48.25 | 49.34 | 48.09 | 49.25 | 3,064,499 | +0.90(+1.86%) |
Jun 02, 2010 | 47.20 | 48.43 | 46.98 | 48.35 | 3,027,144 | +1.13(+2.39%) |
Jun 01, 2010 | 47.25 | 48.10 | 46.98 | 47.22 | 3,682,376 | -0.21(-0.44%) |
May 28, 2010 | 48.28 | 48.44 | 47.43 | 47.43 | 4,610,119 | -0.85(-1.76%) |
May 27, 2010 | 47.94 | 48.30 | 47.40 | 48.28 | 3,515,528 | +0.92(+1.94%) |
May 26, 2010 | 48.09 | 48.74 | 47.32 | 47.36 | 3,714,860 | -0.99(-2.05%) |
May 25, 2010 | 47.77 | 48.43 | 47.10 | 48.35 | 2,703,095 | +0.08(+0.17%) |
May 24, 2010 | 48.77 | 48.97 | 48.23 | 48.27 | 3,856,140 | -0.71(-1.45%) |
May 21, 2010 | 48.91 | 50.01 | 48.73 | 48.98 | 5,046,807 | -0.27(-0.55%) |
May 20, 2010 | 49.81 | 50.31 | 49.25 | 49.25 | 3,825,290 | -1.21(-2.40%) |
May 19, 2010 | 50.51 | 51.04 | 50.01 | 50.46 | 2,533,064 | -0.24(-0.47%) |
May 18, 2010 | 50.69 | 51.25 | 50.45 | 50.70 | 2,410,211 | +0.13(+0.26%) |
May 17, 2010 | 49.80 | 50.68 | 49.29 | 50.57 | 2,257,004 | +0.44(+0.88%) |
May 14, 2010 | 51.20 | 51.36 | 49.64 | 50.13 | 4,029,975 | -1.27(-2.47%) |
May 13, 2010 | 51.74 | 51.89 | 51.33 | 51.40 | 1,670,247 | -0.64(-1.23%) |
May 12, 2010 | 51.32 | 52.06 | 50.85 | 52.04 | 2,375,011 | +0.66(+1.28%) |
May 11, 2010 | 51.38 | 51.71 | 50.72 | 51.38 | 2,877,237 | +0.25(+0.49%) |
May 10, 2010 | 51.02 | 51.80 | 50.74 | 51.13 | 3,245,333 | +0.74(+1.47%) |
May 07, 2010 | 49.80 | 51.02 | 49.36 | 50.39 | 4,704,272 | -0.31(-0.61%) |
May 06, 2010 | 52.58 | 52.58 | 49.43 | 50.70 | 4,393,012 | -2.00(-3.80%) |
May 05, 2010 | 52.45 | 52.91 | 52.02 | 52.70 | 2,492,354 | +0.40(+0.76%) |
May 04, 2010 | 53.00 | 53.09 | 51.80 | 52.30 | 2,288,868 | -1.30(-2.43%) |