Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 59.37 | 60.15 | 58.87 | 59.37 | 2,381,722 | -0.34(-0.57%) |
Jul 29, 2010 | 60.23 | 60.75 | 59.44 | 59.71 | 1,930,498 | +0.01(+0.01%) |
Jul 28, 2010 | 59.71 | 60.24 | 59.24 | 59.71 | 3,295 | -0.07(-0.11%) |
Jul 27, 2010 | 59.77 | 60.36 | 58.76 | 59.77 | 2,475 | +0.06(+0.10%) |
Jul 26, 2010 | 58.30 | 59.79 | 58.12 | 59.71 | 1,610,794 | +1.22(+2.09%) |
Jul 23, 2010 | 57.83 | 58.51 | 57.15 | 58.49 | 1,696,862 | +0.35(+0.60%) |
Jul 22, 2010 | 56.88 | 58.54 | 56.79 | 58.14 | 2,419,568 | +1.91(+3.39%) |
Jul 21, 2010 | 57.70 | 57.70 | 55.94 | 56.23 | 2,145,580 | -0.93(-1.62%) |
Jul 20, 2010 | 57.16 | 57.20 | 54.77 | 57.16 | 2,184,384 | +1.33(+2.37%) |
Jul 19, 2010 | 55.30 | 56.04 | 54.58 | 55.83 | 1,613,462 | +0.54(+0.97%) |
Jul 16, 2010 | 55.30 | 57.06 | 55.02 | 55.30 | 3,117,776 | -2.02(-3.52%) |
Jul 15, 2010 | 57.81 | 57.92 | 56.58 | 57.31 | 1,861,359 | -0.48(-0.83%) |
Jul 14, 2010 | 57.42 | 58.22 | 57.11 | 57.79 | 26,551 | +0.02(+0.03%) |
Jul 13, 2010 | 56.61 | 57.98 | 56.61 | 57.77 | 2,354,154 | +1.56(+2.77%) |
Jul 12, 2010 | 55.85 | 56.34 | 55.42 | 56.22 | 1,461,058 | +0.31(+0.56%) |
Jul 09, 2010 | 55.90 | 55.95 | 54.99 | 55.90 | 1,689,510 | +0.67(+1.21%) |
Jul 08, 2010 | 54.96 | 55.24 | 54.33 | 55.24 | 6,785 | +0.77(+1.42%) |
Jul 07, 2010 | 52.02 | 54.47 | 52.02 | 54.46 | 3,178,318 | +2.55(+4.92%) |
Jul 06, 2010 | 51.91 | 53.67 | 51.46 | 51.91 | 3,362 | -0.54(-1.04%) |
Jul 02, 2010 | 52.45 | 53.66 | 52.27 | 52.45 | 1,820,182 | -0.82(-1.53%) |
Jul 01, 2010 | 53.27 | 53.76 | 52.23 | 53.27 | 2,446,695 | +0.07(+0.14%) |
Jun 30, 2010 | 54.12 | 54.55 | 53.00 | 53.20 | 25,599 | -0.94(-1.74%) |
Jun 29, 2010 | 54.14 | 55.04 | 53.69 | 54.14 | 2,554 | -2.31(-4.08%) |
Jun 25, 2010 | 56.45 | 56.64 | 55.12 | 56.45 | 3,802,876 | +1.28(+2.31%) |
Jun 24, 2010 | 56.02 | 56.31 | 55.10 | 55.17 | 2,134,886 | -1.22(-2.16%) |
Jun 23, 2010 | 55.58 | 56.89 | 55.38 | 56.38 | 3,322,122 | +0.81(+1.46%) |
Jun 22, 2010 | 56.19 | 56.69 | 55.47 | 55.57 | 23,203 | -0.60(-1.07%) |
Jun 21, 2010 | 57.41 | 57.49 | 55.94 | 56.17 | 1,662,001 | -0.60(-1.06%) |
Jun 18, 2010 | 56.77 | 57.06 | 56.42 | 56.77 | 2,812,556 | -0.01(-0.02%) |
Jun 17, 2010 | 56.63 | 56.98 | 56.37 | 56.78 | 2,343,796 | +0.08(+0.15%) |
Jun 16, 2010 | 56.51 | 57.10 | 56.09 | 56.70 | 2,283,061 | +0.04(+0.07%) |
Jun 15, 2010 | 55.69 | 56.71 | 55.31 | 56.66 | 2,719,358 | +1.28(+2.32%) |
Jun 14, 2010 | 55.50 | 55.97 | 55.01 | 55.37 | 3,068,743 | +0.15(+0.26%) |
Jun 11, 2010 | 54.06 | 55.32 | 53.52 | 55.23 | 2,190,812 | +0.65(+1.19%) |
Jun 10, 2010 | 53.38 | 54.64 | 52.97 | 54.58 | 19,744 | +1.89(+3.59%) |
Jun 09, 2010 | 53.29 | 54.20 | 52.45 | 52.69 | 2,579,383 | -0.22(-0.41%) |
Jun 08, 2010 | 52.00 | 53.11 | 51.01 | 52.91 | 3,301,523 | +0.97(+1.86%) |
Jun 07, 2010 | 52.85 | 53.61 | 51.89 | 51.94 | 3,111,849 | -0.67(-1.28%) |
Jun 04, 2010 | 52.61 | 54.77 | 52.37 | 52.61 | 3,098,515 | -2.93(-5.27%) |
Jun 03, 2010 | 55.97 | 55.97 | 54.87 | 55.54 | 1,656,402 | -0.16(-0.29%) |
Jun 02, 2010 | 54.95 | 55.74 | 54.16 | 55.70 | 107,551 | +1.01(+1.84%) |
Jun 01, 2010 | 54.90 | 55.85 | 53.98 | 54.70 | 2,404,001 | -0.90(-1.62%) |
May 28, 2010 | 55.60 | 56.47 | 55.46 | 55.60 | 2,511,531 | -0.86(-1.52%) |
May 27, 2010 | 55.57 | 56.54 | 54.77 | 56.45 | 3,529,834 | +1.88(+3.45%) |
May 26, 2010 | 54.06 | 55.03 | 53.62 | 54.57 | 5,165 | +0.64(+1.18%) |
May 25, 2010 | 52.23 | 54.01 | 51.45 | 53.93 | 3,578,730 | +0.61(+1.15%) |
May 24, 2010 | 54.31 | 54.64 | 53.30 | 53.32 | 2,849,534 | -0.94(-1.74%) |
May 21, 2010 | 51.55 | 54.38 | 51.34 | 54.26 | 4,521,906 | +2.06(+3.95%) |
May 20, 2010 | 52.61 | 53.77 | 52.10 | 52.20 | 23,174 | -2.26(-4.15%) |
May 19, 2010 | 54.45 | 55.49 | 53.51 | 54.46 | 3,186,535 | -0.23(-0.42%) |
May 18, 2010 | 56.92 | 56.97 | 54.53 | 54.69 | 17,665 | -1.74(-3.08%) |
May 17, 2010 | 56.61 | 57.21 | 55.16 | 56.43 | 2,336,598 | +0.14(+0.26%) |
May 14, 2010 | 56.28 | 58.17 | 55.66 | 56.28 | 3,599,410 | -2.20(-3.76%) |
May 13, 2010 | 58.86 | 59.35 | 58.29 | 58.49 | 2,533,900 | -0.65(-1.11%) |
May 12, 2010 | 59.12 | 59.54 | 58.55 | 59.14 | 2,947,659 | +0.44(+0.76%) |
May 11, 2010 | 59.24 | 59.31 | 58.47 | 58.70 | 3,448,731 | -0.33(-0.56%) |
May 10, 2010 | 58.27 | 59.07 | 57.99 | 59.03 | 3,454,250 | +3.27(+5.86%) |
May 07, 2010 | 56.33 | 56.91 | 53.42 | 55.76 | 4,468,230 | -0.77(-1.37%) |
May 06, 2010 | 56.53 | 58.47 | 53.41 | 56.53 | 4,304,343 | -1.36(-2.35%) |
May 05, 2010 | 57.89 | 59.19 | 57.86 | 57.89 | 2,048,224 | -1.05(-1.78%) |
May 04, 2010 | 59.51 | 59.74 | 58.31 | 58.94 | 3,354,209 | -1.10(-1.84%) |