Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 59.39 | 60.17 | 58.89 | 59.39 | 2,380,908 | -0.34(-0.57%) |
Jul 29, 2010 | 60.25 | 60.77 | 59.46 | 59.73 | 1,929,838 | +0.01(+0.01%) |
Jul 28, 2010 | 59.73 | 60.26 | 59.26 | 59.73 | 3,294 | -0.07(-0.11%) |
Jul 27, 2010 | 59.79 | 60.38 | 58.78 | 59.79 | 2,474 | +0.06(+0.10%) |
Jul 26, 2010 | 58.32 | 59.81 | 58.14 | 59.73 | 1,610,244 | +1.22(+2.09%) |
Jul 23, 2010 | 57.84 | 58.53 | 57.17 | 58.51 | 1,696,282 | +0.35(+0.60%) |
Jul 22, 2010 | 56.90 | 58.56 | 56.81 | 58.16 | 2,418,741 | +1.91(+3.39%) |
Jul 21, 2010 | 57.72 | 57.72 | 55.96 | 56.25 | 2,144,846 | -0.93(-1.62%) |
Jul 20, 2010 | 57.18 | 57.22 | 54.79 | 57.18 | 2,183,637 | +1.33(+2.37%) |
Jul 19, 2010 | 55.31 | 56.06 | 54.60 | 55.85 | 1,612,910 | +0.54(+0.97%) |
Jul 16, 2010 | 55.31 | 57.08 | 55.04 | 55.31 | 3,116,710 | -2.02(-3.52%) |
Jul 15, 2010 | 57.83 | 57.94 | 56.60 | 57.33 | 1,860,723 | -0.48(-0.83%) |
Jul 14, 2010 | 57.44 | 58.24 | 57.13 | 57.81 | 26,542 | +0.02(+0.03%) |
Jul 13, 2010 | 56.63 | 58.00 | 56.63 | 57.79 | 2,353,349 | +1.56(+2.77%) |
Jul 12, 2010 | 55.87 | 56.36 | 55.44 | 56.23 | 1,460,559 | +0.31(+0.56%) |
Jul 09, 2010 | 55.92 | 55.97 | 55.01 | 55.92 | 1,688,932 | +0.67(+1.21%) |
Jul 08, 2010 | 54.98 | 55.26 | 54.35 | 55.25 | 6,783 | +0.77(+1.42%) |
Jul 07, 2010 | 52.04 | 54.49 | 52.04 | 54.48 | 3,177,232 | +2.55(+4.92%) |
Jul 06, 2010 | 51.92 | 53.69 | 51.48 | 51.92 | 3,361 | -0.54(-1.04%) |
Jul 02, 2010 | 52.47 | 53.67 | 52.29 | 52.47 | 1,819,559 | -0.82(-1.53%) |
Jul 01, 2010 | 53.29 | 53.78 | 52.25 | 53.29 | 2,445,858 | +0.07(+0.14%) |
Jun 30, 2010 | 54.13 | 54.57 | 53.02 | 53.21 | 25,591 | -0.94(-1.74%) |
Jun 29, 2010 | 54.16 | 55.05 | 53.70 | 54.16 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.46 | 56.66 | 55.14 | 56.46 | 3,801,576 | +1.28(+2.31%) |
Jun 24, 2010 | 56.03 | 56.33 | 55.11 | 55.19 | 2,134,156 | -1.22(-2.16%) |
Jun 23, 2010 | 55.60 | 56.91 | 55.40 | 56.40 | 3,320,986 | +0.81(+1.46%) |
Jun 22, 2010 | 56.21 | 56.71 | 55.48 | 55.59 | 23,195 | -0.60(-1.07%) |
Jun 21, 2010 | 57.43 | 57.51 | 55.96 | 56.19 | 1,661,433 | -0.60(-1.06%) |
Jun 18, 2010 | 56.79 | 57.08 | 56.43 | 56.79 | 2,811,595 | -0.01(-0.02%) |
Jun 17, 2010 | 56.65 | 57.00 | 56.39 | 56.80 | 2,342,995 | +0.08(+0.15%) |
Jun 16, 2010 | 56.53 | 57.12 | 56.11 | 56.72 | 2,282,280 | +0.04(+0.07%) |
Jun 15, 2010 | 55.71 | 56.73 | 55.33 | 56.68 | 2,718,428 | +1.28(+2.32%) |
Jun 14, 2010 | 55.52 | 55.99 | 55.02 | 55.39 | 3,067,694 | +0.15(+0.26%) |
Jun 11, 2010 | 54.08 | 55.34 | 53.54 | 55.25 | 2,190,063 | +0.65(+1.19%) |
Jun 10, 2010 | 53.39 | 54.65 | 52.99 | 54.60 | 19,738 | +1.89(+3.59%) |
Jun 09, 2010 | 53.31 | 54.22 | 52.47 | 52.71 | 2,578,502 | -0.22(-0.41%) |
Jun 08, 2010 | 52.01 | 53.12 | 51.02 | 52.93 | 3,300,395 | +0.97(+1.86%) |
Jun 07, 2010 | 52.87 | 53.63 | 51.91 | 51.96 | 3,110,786 | -0.67(-1.28%) |
Jun 04, 2010 | 52.63 | 54.79 | 52.39 | 52.63 | 3,097,456 | -2.93(-5.27%) |
Jun 03, 2010 | 55.99 | 55.99 | 54.89 | 55.56 | 1,655,836 | -0.16(-0.29%) |
Jun 02, 2010 | 54.97 | 55.76 | 54.17 | 55.72 | 107,514 | +1.01(+1.84%) |
Jun 01, 2010 | 54.92 | 55.87 | 53.99 | 54.71 | 2,403,179 | -0.90(-1.62%) |
May 28, 2010 | 55.61 | 56.49 | 55.48 | 55.61 | 2,510,672 | -0.86(-1.52%) |
May 27, 2010 | 55.58 | 56.56 | 54.79 | 56.47 | 3,528,627 | +1.88(+3.45%) |
May 26, 2010 | 54.08 | 55.04 | 53.64 | 54.59 | 5,163 | +0.64(+1.18%) |
May 25, 2010 | 52.25 | 54.02 | 51.47 | 53.95 | 3,577,507 | +0.61(+1.15%) |
May 24, 2010 | 54.32 | 54.65 | 53.32 | 53.34 | 2,848,560 | -0.94(-1.74%) |
May 21, 2010 | 51.56 | 54.40 | 51.36 | 54.28 | 4,520,360 | +2.06(+3.95%) |
May 20, 2010 | 52.63 | 53.79 | 52.12 | 52.22 | 23,166 | -2.26(-4.15%) |
May 19, 2010 | 54.47 | 55.51 | 53.53 | 54.48 | 3,185,445 | -0.23(-0.42%) |
May 18, 2010 | 56.94 | 56.99 | 54.55 | 54.71 | 17,659 | -1.74(-3.08%) |
May 17, 2010 | 56.63 | 57.23 | 55.18 | 56.45 | 2,335,800 | +0.14(+0.26%) |
May 14, 2010 | 56.30 | 58.19 | 55.68 | 56.30 | 3,598,180 | -2.20(-3.76%) |
May 13, 2010 | 58.88 | 59.37 | 58.31 | 58.51 | 2,533,034 | -0.65(-1.11%) |
May 12, 2010 | 59.14 | 59.56 | 58.57 | 59.16 | 2,946,652 | +0.44(+0.76%) |
May 11, 2010 | 59.26 | 59.33 | 58.49 | 58.72 | 3,447,552 | -0.33(-0.56%) |
May 10, 2010 | 58.29 | 59.09 | 58.01 | 59.05 | 3,453,069 | +3.27(+5.86%) |
May 07, 2010 | 56.35 | 56.93 | 53.44 | 55.78 | 4,466,702 | -0.77(-1.37%) |
May 06, 2010 | 56.55 | 58.49 | 53.42 | 56.55 | 4,302,872 | -1.36(-2.35%) |
May 05, 2010 | 57.91 | 59.21 | 57.88 | 57.91 | 2,047,524 | -1.05(-1.78%) |
May 04, 2010 | 59.53 | 59.76 | 58.33 | 58.96 | 3,353,063 | -1.10(-1.84%) |