Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.67 | 57.97 | 56.21 | 57.67 | 582,895 | +0.39(+0.68%) |
Jul 29, 2010 | 57.85 | 57.90 | 56.66 | 57.28 | 540,619 | -0.04(-0.06%) |
Jul 28, 2010 | 57.91 | 58.05 | 57.05 | 57.31 | 713,092 | -0.66(-1.13%) |
Jul 27, 2010 | 57.97 | 60.68 | 57.84 | 57.97 | 108 | -0.61(-1.04%) |
Jul 26, 2010 | 57.33 | 60.13 | 57.22 | 58.58 | 1,566,581 | +1.37(+2.39%) |
Jul 23, 2010 | 55.43 | 57.49 | 55.32 | 57.21 | 1,063,119 | +1.74(+3.14%) |
Jul 22, 2010 | 54.59 | 55.69 | 54.44 | 55.47 | 821,004 | +1.66(+3.09%) |
Jul 21, 2010 | 54.10 | 54.37 | 53.54 | 53.81 | 1,036,403 | +0.16(+0.29%) |
Jul 20, 2010 | 53.65 | 53.76 | 52.08 | 53.65 | 315,086 | +0.87(+1.64%) |
Jul 19, 2010 | 52.62 | 52.90 | 52.10 | 52.78 | 225,824 | +0.26(+0.49%) |
Jul 16, 2010 | 52.53 | 53.66 | 52.37 | 52.53 | 554,262 | -1.44(-2.67%) |
Jul 15, 2010 | 53.69 | 54.08 | 52.79 | 53.97 | 532,967 | +0.18(+0.33%) |
Jul 14, 2010 | 53.13 | 53.89 | 53.06 | 53.79 | 531,344 | +0.39(+0.73%) |
Jul 13, 2010 | 52.79 | 53.64 | 52.65 | 53.40 | 371,553 | +1.20(+2.30%) |
Jul 12, 2010 | 52.24 | 52.50 | 51.76 | 52.20 | 312,289 | -0.30(-0.56%) |
Jul 09, 2010 | 52.50 | 52.70 | 52.15 | 52.50 | 509,589 | +0.13(+0.25%) |
Jul 08, 2010 | 52.15 | 52.45 | 51.66 | 52.37 | 581,667 | +0.60(+1.16%) |
Jul 07, 2010 | 50.49 | 51.77 | 50.36 | 51.77 | 642,853 | +1.31(+2.59%) |
Jul 06, 2010 | 51.02 | 51.41 | 49.93 | 50.46 | 551,376 | +0.01(+0.02%) |
Jul 02, 2010 | 50.45 | 51.06 | 50.08 | 50.45 | 784,294 | -0.27(-0.53%) |
Jul 01, 2010 | 51.49 | 51.60 | 49.97 | 50.72 | 1,047,375 | -0.82(-1.59%) |
Jun 30, 2010 | 51.19 | 52.47 | 51.04 | 51.54 | 286 | +0.11(+0.21%) |
Jun 29, 2010 | 52.50 | 52.61 | 51.10 | 51.43 | 722,709 | -1.96(-3.67%) |
Jun 25, 2010 | 53.39 | 53.58 | 52.68 | 53.39 | 1,142,064 | +0.03(+0.05%) |
Jun 24, 2010 | 54.01 | 54.56 | 53.27 | 53.37 | 395,939 | -1.17(-2.14%) |
Jun 23, 2010 | 54.60 | 54.93 | 53.82 | 54.54 | 432,088 | +0.15(+0.27%) |
Jun 22, 2010 | 55.66 | 56.16 | 54.31 | 54.39 | 446,458 | -1.15(-2.07%) |
Jun 21, 2010 | 56.50 | 56.62 | 55.31 | 55.54 | 423,242 | -0.29(-0.53%) |
Jun 18, 2010 | 55.83 | 56.05 | 55.10 | 55.83 | 515,617 | +0.18(+0.33%) |
Jun 17, 2010 | 55.49 | 55.71 | 54.90 | 55.65 | 347,332 | +0.22(+0.40%) |
Jun 16, 2010 | 55.24 | 55.77 | 55.20 | 55.43 | 687,533 | -0.24(-0.43%) |
Jun 15, 2010 | 54.43 | 55.74 | 54.31 | 55.67 | 469,920 | +1.46(+2.68%) |
Jun 14, 2010 | 53.91 | 54.76 | 53.91 | 54.21 | 904,261 | +0.53(+1.00%) |
Jun 11, 2010 | 52.91 | 53.74 | 52.88 | 53.68 | 320,468 | +0.17(+0.31%) |
Jun 10, 2010 | 52.62 | 53.54 | 52.54 | 53.51 | 538,090 | +1.84(+3.57%) |
Jun 09, 2010 | 51.88 | 52.56 | 51.47 | 51.67 | 602,378 | +0.14(+0.27%) |
Jun 08, 2010 | 51.05 | 51.63 | 50.55 | 51.53 | 618,281 | +0.44(+0.87%) |
Jun 07, 2010 | 52.17 | 52.32 | 51.03 | 51.09 | 770,663 | -0.97(-1.86%) |
Jun 04, 2010 | 52.06 | 53.84 | 51.87 | 52.06 | 638,244 | -2.46(-4.51%) |
Jun 03, 2010 | 53.80 | 54.59 | 53.80 | 54.52 | 665,210 | +0.71(+1.32%) |
Jun 02, 2010 | 52.30 | 53.85 | 51.96 | 53.81 | 701,933 | +1.66(+3.18%) |
Jun 01, 2010 | 52.85 | 53.40 | 52.15 | 52.15 | 731,190 | -1.29(-2.41%) |
May 28, 2010 | 53.44 | 54.24 | 52.97 | 53.44 | 845,151 | -0.78(-1.44%) |
May 27, 2010 | 53.34 | 54.22 | 53.18 | 54.22 | 554,243 | +1.81(+3.46%) |
May 26, 2010 | 52.38 | 53.34 | 52.24 | 52.41 | 722,089 | +0.15(+0.28%) |
May 25, 2010 | 51.40 | 52.26 | 50.57 | 52.26 | 910,321 | -0.51(-0.96%) |
May 24, 2010 | 53.39 | 53.49 | 52.74 | 52.77 | 756,530 | -0.69(-1.29%) |
May 21, 2010 | 52.43 | 53.69 | 51.62 | 53.46 | 991,460 | +1.10(+2.09%) |
May 20, 2010 | 52.54 | 53.63 | 52.32 | 52.36 | 917,421 | -2.09(-3.84%) |
May 19, 2010 | 55.12 | 55.71 | 53.40 | 54.45 | 966,420 | -0.96(-1.73%) |
May 18, 2010 | 56.46 | 56.81 | 55.35 | 55.41 | 681,641 | -0.54(-0.97%) |
May 17, 2010 | 55.68 | 56.52 | 55.12 | 55.95 | 940,275 | +0.41(+0.75%) |
May 14, 2010 | 55.54 | 56.49 | 54.93 | 55.54 | 500,641 | -1.18(-2.08%) |
May 13, 2010 | 56.81 | 57.34 | 56.58 | 56.72 | 312,131 | -0.33(-0.58%) |
May 12, 2010 | 55.99 | 57.10 | 55.99 | 57.05 | 532,485 | +1.19(+2.13%) |
May 11, 2010 | 56.14 | 56.46 | 55.69 | 55.86 | 660,919 | -0.40(-0.70%) |
May 10, 2010 | 55.92 | 56.26 | 55.74 | 56.26 | 798,348 | +3.32(+6.26%) |
May 07, 2010 | 53.16 | 54.34 | 52.23 | 52.94 | 1,422,756 | -0.53(-0.98%) |
May 06, 2010 | 53.55 | 55.78 | 50.73 | 53.47 | 325 | -1.59(-2.89%) |
May 05, 2010 | 55.24 | 55.52 | 54.83 | 55.06 | 800,983 | -0.69(-1.24%) |
May 04, 2010 | 56.63 | 56.63 | 55.37 | 55.75 | 567,943 | -1.68(-2.92%) |