Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.75 | 57.79 | 56.50 | 57.65 | 26,997 | -0.03(-0.05%) |
Jul 29, 2010 | 58.49 | 58.67 | 57.40 | 57.68 | 44,417 | +1.08(+1.91%) |
Jul 28, 2010 | 57.01 | 57.54 | 56.30 | 56.60 | 93,404 | -1.09(-1.89%) |
Jul 27, 2010 | 57.95 | 58.29 | 57.49 | 57.69 | 72,955 | -1.41(-2.39%) |
Jul 26, 2010 | 58.85 | 59.16 | 58.55 | 59.10 | 24,566 | +0.00(+0.00%) |
Jul 23, 2010 | 58.50 | 59.30 | 58.35 | 59.10 | 37,791 | +0.20(+0.34%) |
Jul 22, 2010 | 58.79 | 59.20 | 58.79 | 58.90 | 27,328 | +1.65(+2.88%) |
Jul 21, 2010 | 58.63 | 58.63 | 57.15 | 57.25 | 18,936 | -1.95(-3.29%) |
Jul 20, 2010 | 57.97 | 59.20 | 57.97 | 59.20 | 20,544 | -0.65(-1.09%) |
Jul 19, 2010 | 60.55 | 60.70 | 59.62 | 59.85 | 18,979 | +0.15(+0.25%) |
Jul 16, 2010 | 61.12 | 61.15 | 59.46 | 59.70 | 18,006 | -1.06(-1.74%) |
Jul 15, 2010 | 61.50 | 61.58 | 60.20 | 60.76 | 30,707 | +0.87(+1.45%) |
Jul 14, 2010 | 59.45 | 60.25 | 59.33 | 59.89 | 26,860 | +0.29(+0.49%) |
Jul 13, 2010 | 59.15 | 59.85 | 59.13 | 59.60 | 23,931 | +1.28(+2.19%) |
Jul 12, 2010 | 58.38 | 58.62 | 58.20 | 58.32 | 12,665 | -0.65(-1.10%) |
Jul 09, 2010 | 58.45 | 58.97 | 58.40 | 58.97 | 13,213 | +0.52(+0.89%) |
Jul 08, 2010 | 58.40 | 58.63 | 58.00 | 58.45 | 42,784 | +0.54(+0.93%) |
Jul 07, 2010 | 56.70 | 57.91 | 56.70 | 57.91 | 31,817 | +1.54(+2.73%) |
Jul 06, 2010 | 57.30 | 57.78 | 56.15 | 56.37 | 35,151 | +0.77(+1.38%) |
Jul 02, 2010 | 56.23 | 56.50 | 55.30 | 55.60 | 32,667 | -1.85(-3.22%) |
Jul 01, 2010 | 57.04 | 57.50 | 56.49 | 57.45 | 29,597 | +1.65(+2.96%) |
Jun 30, 2010 | 55.95 | 56.60 | 55.45 | 55.80 | 36,374 | +0.27(+0.49%) |
Jun 29, 2010 | 56.60 | 56.69 | 55.31 | 55.53 | 22,003 | -3.06(-5.22%) |
Jun 25, 2010 | 57.90 | 58.79 | 57.64 | 58.59 | 18,840 | -0.01(-0.02%) |
Jun 24, 2010 | 59.20 | 59.30 | 58.48 | 58.60 | 14,425 | -0.36(-0.61%) |
Jun 23, 2010 | 58.85 | 59.35 | 58.33 | 58.96 | 46,855 | -0.04(-0.07%) |
Jun 22, 2010 | 59.55 | 59.90 | 59.00 | 59.00 | 20,467 | -0.25(-0.42%) |
Jun 21, 2010 | 59.87 | 60.40 | 59.10 | 59.25 | 30,494 | -0.55(-0.92%) |
Jun 18, 2010 | 59.92 | 60.26 | 59.60 | 59.80 | 21,337 | -0.39(-0.65%) |
Jun 17, 2010 | 59.95 | 60.35 | 59.67 | 60.19 | 68,993 | +0.45(+0.75%) |
Jun 16, 2010 | 59.41 | 59.90 | 59.33 | 59.74 | 178,245 | +0.02(+0.03%) |
Jun 15, 2010 | 58.60 | 59.74 | 58.60 | 59.72 | 1,020,792 | +1.79(+3.09%) |
Jun 14, 2010 | 58.30 | 58.95 | 57.93 | 57.93 | 32,930 | -0.07(-0.12%) |
Jun 11, 2010 | 56.80 | 58.11 | 56.75 | 58.00 | 21,843 | +0.30(+0.52%) |
Jun 10, 2010 | 57.50 | 58.22 | 57.05 | 57.70 | 19,958 | +1.08(+1.91%) |
Jun 09, 2010 | 56.45 | 57.07 | 56.25 | 56.62 | 41,092 | +0.47(+0.84%) |
Jun 08, 2010 | 55.10 | 56.15 | 54.52 | 56.15 | 49,622 | +1.20(+2.18%) |
Jun 07, 2010 | 55.65 | 55.90 | 54.95 | 54.95 | 49,774 | -0.32(-0.58%) |
Jun 04, 2010 | 56.00 | 56.72 | 55.25 | 55.27 | 34,579 | -2.23(-3.88%) |
Jun 03, 2010 | 57.84 | 57.91 | 56.90 | 57.50 | 35,746 | +0.75(+1.32%) |
Jun 02, 2010 | 56.04 | 56.90 | 55.80 | 56.75 | 86,340 | +1.30(+2.34%) |
Jun 01, 2010 | 55.11 | 57.00 | 54.90 | 55.45 | 37,834 | -0.25(-0.45%) |
May 28, 2010 | 56.55 | 56.46 | 55.28 | 55.70 | 86,546 | -0.85(-1.50%) |
May 27, 2010 | 55.49 | 56.75 | 55.49 | 56.55 | 95,921 | +2.65(+4.92%) |
May 26, 2010 | 54.90 | 55.32 | 53.78 | 53.90 | 24,284 | -0.30(-0.55%) |
May 25, 2010 | 53.80 | 54.34 | 53.63 | 54.20 | 790,571 | -1.54(-2.76%) |
May 24, 2010 | 56.00 | 56.50 | 55.74 | 55.74 | 21,986 | -2.01(-3.48%) |
May 21, 2010 | 55.90 | 57.75 | 55.86 | 57.75 | 48,398 | +0.10(+0.17%) |
May 20, 2010 | 57.10 | 58.40 | 57.00 | 57.65 | 111,751 | -0.94(-1.60%) |
May 19, 2010 | 58.05 | 58.90 | 57.56 | 58.59 | 162,142 | +0.44(+0.76%) |
May 18, 2010 | 59.55 | 59.65 | 57.55 | 58.15 | 93,902 | -1.49(-2.50%) |
May 17, 2010 | 59.65 | 60.09 | 58.40 | 59.64 | 218,114 | +0.86(+1.46%) |
May 14, 2010 | 60.67 | 60.78 | 58.28 | 58.78 | 28,643 | -1.87(-3.08%) |
May 13, 2010 | 61.40 | 61.83 | 60.55 | 60.65 | 121,543 | -0.40(-0.66%) |
May 12, 2010 | 60.45 | 61.50 | 60.45 | 61.05 | 25,988 | +0.81(+1.34%) |
May 11, 2010 | 60.50 | 61.00 | 60.00 | 60.24 | 38,609 | +0.29(+0.48%) |
May 10, 2010 | 59.70 | 59.95 | 59.46 | 59.95 | 172,206 | +2.70(+4.72%) |
May 07, 2010 | 58.25 | 58.90 | 56.20 | 57.25 | 38,966 | -0.30(-0.52%) |
May 06, 2010 | 59.00 | 59.36 | 56.25 | 57.55 | 75,076 | -1.72(-2.90%) |
May 05, 2010 | 59.55 | 59.81 | 59.10 | 59.27 | 284,050 | -0.03(-0.05%) |
May 04, 2010 | 60.50 | 60.63 | 59.19 | 59.30 | 80,932 | -3.30(-5.27%) |