Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 63.28 | 63.47 | 61.50 | 63.28 | 1,465,646 | +0.16(+0.25%) |
Jul 29, 2010 | 61.83 | 63.20 | 60.95 | 63.12 | 2,259,450 | +1.90(+3.10%) |
Jul 28, 2010 | 60.07 | 61.39 | 59.85 | 61.22 | 1,667,971 | +1.24(+2.07%) |
Jul 27, 2010 | 59.98 | 62.09 | 59.30 | 59.98 | 129 | -1.84(-2.98%) |
Jul 26, 2010 | 60.57 | 62.99 | 60.48 | 61.82 | 2,793,433 | -1.92(-3.01%) |
Jul 23, 2010 | 62.06 | 63.86 | 61.25 | 63.74 | 1,335,783 | +1.27(+2.03%) |
Jul 22, 2010 | 61.41 | 62.91 | 61.34 | 62.47 | 1,275,539 | +1.79(+2.95%) |
Jul 21, 2010 | 61.81 | 62.49 | 60.25 | 60.68 | 983,528 | -0.89(-1.45%) |
Jul 20, 2010 | 61.57 | 62.05 | 59.04 | 61.57 | 1,481,561 | +1.62(+2.70%) |
Jul 19, 2010 | 60.24 | 60.40 | 58.90 | 59.95 | 1,145,299 | +0.65(+1.10%) |
Jul 16, 2010 | 59.30 | 60.56 | 59.12 | 59.30 | 1,175,645 | -1.75(-2.87%) |
Jul 15, 2010 | 61.50 | 61.50 | 59.60 | 61.05 | 1,046,450 | -0.32(-0.52%) |
Jul 14, 2010 | 61.46 | 61.79 | 60.31 | 61.37 | 1,476,054 | -0.33(-0.53%) |
Jul 13, 2010 | 61.70 | 62.53 | 61.48 | 61.70 | 611 | +0.46(+0.75%) |
Jul 12, 2010 | 61.58 | 62.04 | 60.51 | 61.24 | 1,072,749 | -0.38(-0.62%) |
Jul 09, 2010 | 61.62 | 61.80 | 60.69 | 61.62 | 1,437,013 | -0.05(-0.08%) |
Jul 08, 2010 | 61.18 | 61.72 | 60.01 | 61.67 | 1,885,272 | +1.51(+2.51%) |
Jul 07, 2010 | 56.85 | 60.19 | 56.56 | 60.16 | 2,890,918 | +3.56(+6.29%) |
Jul 06, 2010 | 55.83 | 57.48 | 55.70 | 56.60 | 177 | +2.08(+3.82%) |
Jul 02, 2010 | 54.52 | 55.08 | 53.50 | 54.52 | 2,502,143 | +1.10(+2.06%) |
Jul 01, 2010 | 52.45 | 53.59 | 51.16 | 53.42 | 2,354,508 | +0.76(+1.44%) |
Jun 30, 2010 | 51.63 | 54.04 | 51.43 | 52.66 | 341 | +0.99(+1.92%) |
Jun 29, 2010 | 51.86 | 52.26 | 51.18 | 51.67 | 2,113,054 | -2.25(-4.17%) |
Jun 25, 2010 | 53.92 | 54.39 | 52.65 | 53.92 | 1,952,261 | +0.44(+0.82%) |
Jun 24, 2010 | 53.64 | 54.53 | 53.26 | 53.48 | 3,250,397 | -0.57(-1.05%) |
Jun 23, 2010 | 53.73 | 54.16 | 52.63 | 54.05 | 1,990,219 | +0.54(+1.01%) |
Jun 22, 2010 | 56.08 | 56.08 | 53.44 | 53.51 | 3,385,315 | -1.48(-2.69%) |
Jun 21, 2010 | 55.97 | 56.18 | 54.34 | 54.99 | 2,524,030 | -0.16(-0.29%) |
Jun 18, 2010 | 55.15 | 56.03 | 54.49 | 55.15 | 1,701,431 | +0.38(+0.69%) |
Jun 17, 2010 | 55.72 | 55.92 | 54.00 | 54.77 | 1,830,001 | -0.57(-1.03%) |
Jun 16, 2010 | 54.32 | 55.82 | 54.07 | 55.34 | 2,211,549 | -0.02(-0.04%) |
Jun 15, 2010 | 53.75 | 55.63 | 53.45 | 55.36 | 1,857,409 | +2.61(+4.95%) |
Jun 14, 2010 | 54.71 | 54.71 | 52.53 | 52.75 | 2,666,335 | +0.19(+0.36%) |
Jun 11, 2010 | 51.40 | 53.33 | 51.07 | 52.56 | 3,117,240 | +0.50(+0.96%) |
Jun 10, 2010 | 49.41 | 52.11 | 49.34 | 52.06 | 2,670,982 | +3.85(+7.99%) |
Jun 09, 2010 | 48.89 | 51.12 | 47.86 | 48.21 | 3,245,356 | -0.31(-0.64%) |
Jun 08, 2010 | 47.55 | 48.77 | 46.16 | 48.52 | 3,974,286 | +0.92(+1.93%) |
Jun 07, 2010 | 49.76 | 50.42 | 47.47 | 47.60 | 2,616,726 | -1.70(-3.45%) |
Jun 04, 2010 | 49.30 | 51.63 | 48.96 | 49.30 | 2,544,665 | -1.22(-2.41%) |
Jun 03, 2010 | 51.72 | 52.00 | 49.25 | 50.52 | 3,549,447 | -0.59(-1.15%) |
Jun 02, 2010 | 49.49 | 52.00 | 49.01 | 51.11 | 4,832,227 | +1.78(+3.61%) |
Jun 01, 2010 | 57.41 | 57.41 | 49.09 | 49.33 | 200 | -8.82(-15.17%) |
May 28, 2010 | 58.15 | 62.33 | 57.68 | 58.15 | 2,775,739 | -4.22(-6.77%) |
May 27, 2010 | 60.81 | 62.38 | 60.01 | 62.37 | 2,275,510 | +3.22(+5.44%) |
May 26, 2010 | 59.56 | 61.49 | 58.71 | 59.15 | 2,036,094 | +0.02(+0.03%) |
May 25, 2010 | 56.31 | 59.29 | 55.70 | 59.13 | 3,548,237 | +1.60(+2.78%) |
May 24, 2010 | 58.82 | 59.30 | 57.45 | 57.53 | 2,535,951 | -1.47(-2.49%) |
May 21, 2010 | 54.09 | 59.03 | 53.90 | 59.00 | 3,426,016 | +3.59(+6.48%) |
May 20, 2010 | 55.13 | 57.36 | 54.84 | 55.41 | 3,035,900 | -3.61(-6.12%) |
May 19, 2010 | 59.83 | 60.36 | 57.98 | 59.02 | 2,026,413 | -0.88(-1.47%) |
May 18, 2010 | 61.35 | 61.97 | 59.55 | 59.90 | 2,399,668 | -0.38(-0.63%) |
May 17, 2010 | 61.63 | 62.12 | 59.10 | 60.28 | 1,885,986 | -1.15(-1.87%) |
May 14, 2010 | 61.43 | 63.70 | 60.34 | 61.43 | 2,660,755 | -2.54(-3.97%) |
May 13, 2010 | 64.82 | 65.48 | 63.77 | 63.97 | 1,625,175 | -1.02(-1.57%) |
May 12, 2010 | 63.63 | 65.17 | 63.63 | 64.99 | 2,464,874 | +1.76(+2.78%) |
May 11, 2010 | 65.05 | 65.07 | 63.10 | 63.23 | 2,795,122 | -2.22(-3.39%) |
May 10, 2010 | 64.02 | 65.55 | 63.78 | 65.45 | 2,920,692 | +6.18(+10.43%) |
May 07, 2010 | 61.28 | 62.74 | 57.84 | 59.27 | 2,531,905 | -2.42(-3.92%) |
May 06, 2010 | 63.50 | 64.42 | 56.55 | 61.69 | 2,669,149 | -2.27(-3.54%) |
May 05, 2010 | 64.74 | 65.88 | 63.72 | 63.95 | 2,029,601 | -2.38(-3.58%) |
May 04, 2010 | 67.28 | 68.62 | 65.58 | 66.33 | 1,948,122 | -2.62(-3.80%) |