Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.34 | 55.78 | 54.82 | 55.26 | 7,350,904 | -0.52(-0.93%) |
Jul 29, 2010 | 56.23 | 56.51 | 55.37 | 55.77 | 619 | -0.23(-0.40%) |
Jul 28, 2010 | 56.00 | 56.20 | 55.69 | 56.00 | 880 | -0.07(-0.13%) |
Jul 27, 2010 | 56.07 | 56.45 | 55.77 | 56.07 | 2,261 | -0.34(-0.60%) |
Jul 26, 2010 | 55.88 | 56.50 | 55.48 | 56.41 | 7,492,381 | +0.74(+1.33%) |
Jul 23, 2010 | 54.71 | 55.73 | 54.49 | 55.66 | 7,060,963 | +0.92(+1.68%) |
Jul 22, 2010 | 54.73 | 55.00 | 54.16 | 54.75 | 13,005 | +1.58(+2.98%) |
Jul 21, 2010 | 53.38 | 53.69 | 52.54 | 53.16 | 7,728,198 | +0.07(+0.13%) |
Jul 20, 2010 | 53.09 | 53.19 | 51.68 | 53.09 | 4,722,824 | +0.63(+1.19%) |
Jul 19, 2010 | 52.63 | 52.68 | 51.73 | 52.46 | 4,727,891 | +0.17(+0.33%) |
Jul 16, 2010 | 52.29 | 53.47 | 52.13 | 52.29 | 6,660,554 | -0.82(-1.55%) |
Jul 15, 2010 | 53.72 | 53.72 | 52.67 | 53.11 | 7,186,799 | -0.53(-1.00%) |
Jul 14, 2010 | 53.70 | 54.05 | 53.29 | 53.65 | 31,421 | -0.32(-0.60%) |
Jul 13, 2010 | 53.97 | 54.63 | 53.51 | 53.97 | 45,518 | +0.83(+1.57%) |
Jul 12, 2010 | 52.88 | 53.14 | 52.56 | 53.14 | 4,964,062 | +0.06(+0.12%) |
Jul 09, 2010 | 53.07 | 53.13 | 52.39 | 53.07 | 4,361,484 | +0.61(+1.16%) |
Jul 08, 2010 | 52.40 | 52.70 | 51.73 | 52.46 | 11,708 | +0.45(+0.87%) |
Jul 07, 2010 | 50.67 | 52.05 | 50.34 | 52.01 | 7,675,150 | +1.54(+3.05%) |
Jul 06, 2010 | 50.68 | 51.28 | 50.06 | 50.48 | 2,928 | +0.30(+0.61%) |
Jul 02, 2010 | 50.17 | 51.03 | 49.76 | 50.17 | 5,846,817 | -0.57(-1.12%) |
Jul 01, 2010 | 51.07 | 51.28 | 50.27 | 50.74 | 10,545,086 | -0.28(-0.56%) |
Jun 30, 2010 | 51.02 | 51.82 | 50.52 | 51.02 | 37,629 | +0.44(+0.87%) |
Jun 29, 2010 | 50.59 | 51.06 | 49.64 | 50.59 | 10,468 | -0.38(-0.75%) |
Jun 25, 2010 | 50.97 | 51.09 | 50.31 | 50.97 | 6,718,386 | +0.47(+0.92%) |
Jun 24, 2010 | 50.50 | 51.57 | 50.30 | 50.50 | 49,633 | -1.25(-2.42%) |
Jun 23, 2010 | 51.83 | 52.09 | 51.32 | 51.75 | 5,522,156 | +0.06(+0.11%) |
Jun 22, 2010 | 52.78 | 52.88 | 51.60 | 51.70 | 21,105 | -0.93(-1.77%) |
Jun 21, 2010 | 52.94 | 53.61 | 52.37 | 52.63 | 6,291,967 | +0.19(+0.36%) |
Jun 18, 2010 | 52.44 | 52.57 | 51.92 | 52.44 | 8,144,035 | +0.10(+0.19%) |
Jun 17, 2010 | 52.54 | 52.56 | 51.61 | 52.34 | 6,155,669 | +0.10(+0.19%) |
Jun 16, 2010 | 52.25 | 52.32 | 51.02 | 52.25 | 8,297,291 | +0.72(+1.39%) |
Jun 15, 2010 | 51.53 | 51.59 | 50.86 | 51.53 | 8,546 | +1.05(+2.09%) |
Jun 14, 2010 | 51.02 | 51.24 | 50.42 | 50.48 | 5,591,684 | -0.10(-0.20%) |
Jun 11, 2010 | 49.52 | 50.64 | 49.49 | 50.58 | 7,177,191 | +0.56(+1.12%) |
Jun 10, 2010 | 50.02 | 50.12 | 48.85 | 50.02 | 68,454 | +1.71(+3.53%) |
Jun 09, 2010 | 48.75 | 49.16 | 48.12 | 48.31 | 7,435,477 | -0.08(-0.17%) |
Jun 08, 2010 | 48.28 | 48.54 | 46.97 | 48.40 | 11,191,765 | +0.12(+0.24%) |
Jun 07, 2010 | 49.20 | 49.65 | 48.25 | 48.28 | 9,188,122 | -0.88(-1.79%) |
Jun 04, 2010 | 49.16 | 49.93 | 48.96 | 49.16 | 12,621,182 | -1.45(-2.86%) |
Jun 03, 2010 | 51.22 | 51.52 | 50.17 | 50.60 | 12,200,236 | -0.26(-0.51%) |
Jun 02, 2010 | 50.77 | 50.96 | 50.07 | 50.86 | 75,091 | +0.43(+0.86%) |
Jun 01, 2010 | 50.85 | 51.59 | 50.37 | 50.43 | 48,239 | -0.80(-1.56%) |
May 28, 2010 | 51.23 | 52.77 | 50.88 | 51.23 | 10,035,782 | -1.37(-2.60%) |
May 27, 2010 | 51.94 | 52.67 | 51.70 | 52.60 | 7,051,334 | +1.46(+2.85%) |
May 26, 2010 | 51.68 | 52.12 | 51.05 | 51.14 | 7,966 | -0.19(-0.38%) |
May 25, 2010 | 50.84 | 51.39 | 49.94 | 51.33 | 8,832,086 | -0.08(-0.15%) |
May 24, 2010 | 52.15 | 52.15 | 51.31 | 51.41 | 5,613,151 | -0.72(-1.38%) |
May 21, 2010 | 50.66 | 52.17 | 50.48 | 52.13 | 10,046,459 | +0.70(+1.36%) |
May 20, 2010 | 51.81 | 52.38 | 51.35 | 51.43 | 7,895 | -1.89(-3.54%) |
May 19, 2010 | 53.83 | 53.83 | 52.94 | 53.32 | 9,915,671 | -0.62(-1.14%) |
May 18, 2010 | 54.62 | 55.33 | 53.83 | 53.93 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.49 | 54.66 | 53.29 | 54.36 | 4,971,992 | +0.00(+0.00%) |
May 14, 2010 | 54.36 | 54.92 | 53.89 | 54.36 | 6,446,875 | -0.58(-1.06%) |
May 13, 2010 | 55.24 | 55.85 | 54.83 | 54.94 | 5,163,800 | -0.55(-0.98%) |
May 12, 2010 | 54.81 | 55.60 | 54.70 | 55.49 | 5,344,803 | +0.90(+1.65%) |
May 11, 2010 | 55.12 | 55.19 | 54.48 | 54.59 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.84 | 55.27 | 54.50 | 55.19 | 9,770,002 | +2.14(+4.04%) |
May 07, 2010 | 53.70 | 54.12 | 52.16 | 53.04 | 13,037,230 | +5.87(+12.45%) |
May 06, 2010 | 47.17 | 58.11 | 43.64 | 47.17 | 12,144 | -8.45(-15.20%) |
May 05, 2010 | 55.70 | 55.99 | 55.26 | 55.62 | 7,602,021 | -0.66(-1.17%) |
May 04, 2010 | 57.27 | 57.27 | 55.85 | 56.28 | 8,499,969 | -1.37(-2.37%) |