Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 54.92 | 56.99 | 54.11 | 56.98 | 8,585,617 | -0.11(-0.19%) |
Jul 29, 2010 | 57.67 | 58.38 | 55.73 | 57.09 | 5,421,992 | -0.01(-0.02%) |
Jul 28, 2010 | 56.83 | 57.97 | 56.36 | 57.11 | 3,538,955 | +0.22(+0.39%) |
Jul 27, 2010 | 57.91 | 58.07 | 56.44 | 56.89 | 2,941,593 | -0.72(-1.25%) |
Jul 26, 2010 | 56.89 | 57.95 | 56.05 | 57.61 | 2,993,835 | +0.62(+1.09%) |
Jul 23, 2010 | 55.24 | 57.50 | 55.03 | 56.98 | 3,364,060 | +1.43(+2.57%) |
Jul 22, 2010 | 54.32 | 55.89 | 54.08 | 55.55 | 3,817,017 | +2.29(+4.29%) |
Jul 21, 2010 | 54.58 | 55.21 | 52.98 | 53.27 | 4,573,807 | -0.84(-1.55%) |
Jul 20, 2010 | 50.73 | 54.16 | 50.69 | 54.11 | 4,201,177 | +2.11(+4.05%) |
Jul 19, 2010 | 51.99 | 52.34 | 50.28 | 52.00 | 3,302,328 | +0.29(+0.55%) |
Jul 16, 2010 | 53.96 | 54.12 | 51.47 | 51.71 | 3,763,245 | -2.24(-4.16%) |
Jul 15, 2010 | 54.12 | 54.59 | 52.87 | 53.96 | 3,984,595 | -0.16(-0.30%) |
Jul 14, 2010 | 52.88 | 54.17 | 52.35 | 54.12 | 4,874,867 | +1.33(+2.52%) |
Jul 13, 2010 | 51.34 | 53.33 | 50.04 | 52.79 | 4,924,944 | +2.22(+4.38%) |
Jul 12, 2010 | 51.55 | 51.99 | 49.78 | 50.57 | 3,463,285 | -1.16(-2.25%) |
Jul 09, 2010 | 51.31 | 52.27 | 51.15 | 51.73 | 4,059,798 | +0.49(+0.95%) |
Jul 08, 2010 | 51.56 | 52.06 | 49.98 | 51.25 | 3,146,666 | +0.23(+0.45%) |
Jul 07, 2010 | 49.32 | 51.15 | 48.85 | 51.02 | 4,237,850 | +2.30(+4.72%) |
Jul 06, 2010 | 49.52 | 50.36 | 48.11 | 48.72 | 3,540,839 | +0.11(+0.23%) |
Jul 02, 2010 | 50.00 | 50.02 | 47.52 | 48.61 | 3,886,737 | -0.87(-1.76%) |
Jul 01, 2010 | 50.04 | 50.59 | 47.63 | 49.48 | 5,979,908 | -0.09(-0.18%) |
Jun 30, 2010 | 51.58 | 52.60 | 49.28 | 49.57 | 5,270,295 | -1.48(-2.90%) |
Jun 29, 2010 | 53.77 | 53.94 | 50.78 | 51.05 | 8,193,778 | -6.82(-11.78%) |
Jun 25, 2010 | 56.09 | 57.93 | 55.52 | 57.87 | 7,625,736 | +1.96(+3.50%) |
Jun 24, 2010 | 56.37 | 57.47 | 55.78 | 55.91 | 6,013,680 | +0.17(+0.30%) |
Jun 23, 2010 | 55.15 | 56.26 | 54.35 | 55.74 | 2,811,252 | +0.86(+1.56%) |
Jun 22, 2010 | 56.82 | 57.19 | 54.81 | 54.89 | 3,336,745 | -1.57(-2.77%) |
Jun 21, 2010 | 56.52 | 57.52 | 55.93 | 56.45 | 4,481,296 | +1.19(+2.15%) |
Jun 18, 2010 | 55.59 | 56.09 | 54.95 | 55.26 | 3,305,655 | -0.34(-0.61%) |
Jun 17, 2010 | 55.89 | 56.23 | 54.72 | 55.60 | 3,039,801 | +0.00(+0.00%) |
Jun 16, 2010 | 54.61 | 56.45 | 54.61 | 55.60 | 3,988,969 | +0.42(+0.77%) |
Jun 15, 2010 | 54.01 | 55.39 | 53.68 | 55.18 | 4,361,085 | +1.51(+2.82%) |
Jun 14, 2010 | 54.48 | 55.53 | 53.42 | 53.66 | 4,536,351 | -0.17(-0.31%) |
Jun 11, 2010 | 52.03 | 53.85 | 51.77 | 53.83 | 2,826,924 | +0.97(+1.83%) |
Jun 10, 2010 | 51.24 | 52.92 | 51.03 | 52.86 | 4,653,291 | +2.73(+5.44%) |
Jun 09, 2010 | 51.28 | 52.35 | 49.69 | 50.13 | 5,975,238 | -0.53(-1.05%) |
Jun 08, 2010 | 49.89 | 50.86 | 48.46 | 50.67 | 5,706,861 | +1.53(+3.12%) |
Jun 07, 2010 | 52.42 | 52.64 | 48.98 | 49.13 | 3,979,763 | -2.74(-5.27%) |
Jun 04, 2010 | 53.17 | 54.66 | 51.34 | 51.87 | 4,768,034 | -2.83(-5.17%) |
Jun 03, 2010 | 54.28 | 55.24 | 53.53 | 54.70 | 3,075,692 | +0.63(+1.17%) |
Jun 02, 2010 | 53.67 | 54.09 | 52.64 | 54.07 | 3,699,581 | +1.08(+2.04%) |
Jun 01, 2010 | 53.67 | 55.17 | 52.91 | 52.99 | 3,909,511 | -1.53(-2.80%) |
May 28, 2010 | 54.91 | 55.89 | 53.21 | 54.51 | 4,430,277 | -0.40(-0.72%) |
May 27, 2010 | 52.83 | 55.00 | 52.24 | 54.91 | 4,956,655 | +3.84(+7.52%) |
May 26, 2010 | 52.61 | 53.22 | 50.70 | 51.07 | 6,018,385 | -0.64(-1.24%) |
May 25, 2010 | 47.91 | 51.97 | 47.30 | 51.71 | 6,423,982 | +1.87(+3.74%) |
May 24, 2010 | 51.65 | 52.47 | 49.71 | 49.85 | 3,701,523 | -1.29(-2.52%) |
May 21, 2010 | 47.50 | 51.46 | 47.14 | 51.14 | 6,267,726 | +2.52(+5.19%) |
May 20, 2010 | 48.39 | 51.19 | 48.09 | 48.61 | 7,522,699 | -3.65(-6.98%) |
May 19, 2010 | 51.88 | 53.83 | 50.80 | 52.26 | 5,023,551 | -0.23(-0.45%) |
May 18, 2010 | 54.04 | 55.73 | 52.20 | 52.49 | 5,664,251 | -0.38(-0.73%) |
May 17, 2010 | 53.13 | 54.07 | 51.12 | 52.88 | 4,583,910 | -0.55(-1.03%) |
May 14, 2010 | 54.23 | 54.50 | 52.72 | 53.43 | 3,371,968 | -1.63(-2.96%) |
May 13, 2010 | 55.52 | 57.09 | 54.94 | 55.06 | 3,061,375 | -0.69(-1.24%) |
May 12, 2010 | 55.56 | 56.03 | 55.08 | 55.75 | 3,246,686 | +0.97(+1.78%) |
May 11, 2010 | 55.56 | 55.96 | 52.45 | 54.77 | 5,237,206 | +0.92(+1.71%) |
May 10, 2010 | 53.38 | 54.35 | 53.03 | 53.85 | 4,793,301 | +3.98(+7.99%) |
May 07, 2010 | 53.42 | 54.07 | 49.17 | 49.87 | 11,125,207 | -2.31(-4.43%) |
May 06, 2010 | 54.81 | 56.15 | 45.99 | 52.18 | 9,476,901 | -3.25(-5.87%) |
May 05, 2010 | 56.13 | 57.64 | 54.29 | 55.43 | 5,811,377 | -1.36(-2.40%) |
May 04, 2010 | 58.57 | 58.61 | 56.08 | 56.79 | 6,153,183 | -2.73(-4.58%) |