Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.15 | 55.27 | 54.98 | 55.26 | 52,678 | +0.12(+0.23%) |
Jul 29, 2010 | 55.03 | 55.20 | 54.91 | 55.14 | 58,928 | +0.10(+0.18%) |
Jul 28, 2010 | 55.13 | 55.13 | 54.82 | 55.04 | 40,618 | +0.16(+0.29%) |
Jul 27, 2010 | 54.94 | 54.94 | 54.71 | 54.88 | 64,702 | -0.01(-0.01%) |
Jul 26, 2010 | 54.88 | 54.93 | 54.67 | 54.89 | 26,905 | +0.08(+0.15%) |
Jul 23, 2010 | 54.92 | 54.96 | 54.77 | 54.80 | 34,766 | -0.15(-0.28%) |
Jul 22, 2010 | 55.01 | 55.01 | 54.67 | 54.96 | 55,747 | -0.09(-0.16%) |
Jul 21, 2010 | 54.89 | 55.05 | 54.73 | 55.05 | 85,147 | +0.36(+0.66%) |
Jul 20, 2010 | 54.85 | 54.90 | 54.69 | 54.69 | 42,136 | -0.06(-0.10%) |
Jul 19, 2010 | 54.84 | 54.86 | 54.69 | 54.74 | 72,287 | -0.03(-0.05%) |
Jul 16, 2010 | 54.70 | 54.85 | 54.68 | 54.77 | 34,678 | +0.21(+0.38%) |
Jul 15, 2010 | 54.50 | 54.63 | 54.44 | 54.56 | 56,664 | +0.16(+0.29%) |
Jul 14, 2010 | 54.35 | 54.42 | 54.12 | 54.40 | 44,868 | +0.28(+0.52%) |
Jul 13, 2010 | 54.21 | 54.21 | 54.01 | 54.12 | 51,252 | +0.04(+0.07%) |
Jul 12, 2010 | 54.10 | 54.16 | 54.02 | 54.08 | 41,782 | +0.03(+0.06%) |
Jul 09, 2010 | 54.10 | 54.10 | 53.92 | 54.05 | 44,857 | -0.03(-0.05%) |
Jul 08, 2010 | 54.07 | 54.10 | 53.98 | 54.08 | 64,400 | -0.07(-0.12%) |
Jul 07, 2010 | 54.23 | 54.24 | 54.06 | 54.14 | 59,552 | -0.04(-0.08%) |
Jul 06, 2010 | 53.83 | 54.22 | 53.83 | 54.18 | 29,674 | +0.22(+0.40%) |
Jul 02, 2010 | 54.06 | 54.06 | 53.85 | 53.97 | 39,282 | -0.14(-0.26%) |
Jul 01, 2010 | 54.19 | 54.28 | 54.08 | 54.10 | 29,527 | -0.02(-0.03%) |
Jun 30, 2010 | 54.12 | 54.13 | 53.91 | 54.12 | 30,693 | -0.12(-0.22%) |
Jun 29, 2010 | 54.22 | 54.26 | 54.06 | 54.24 | 36,395 | +0.40(+0.75%) |
Jun 25, 2010 | 53.73 | 53.90 | 53.70 | 53.84 | 49,303 | +0.09(+0.17%) |
Jun 24, 2010 | 53.79 | 53.89 | 53.56 | 53.75 | 62,640 | -0.09(-0.17%) |
Jun 23, 2010 | 53.50 | 53.90 | 53.50 | 53.84 | 46,320 | +0.28(+0.52%) |
Jun 22, 2010 | 53.47 | 53.60 | 53.32 | 53.56 | 36,587 | +0.16(+0.30%) |
Jun 21, 2010 | 53.31 | 53.42 | 53.16 | 53.41 | 43,205 | +0.08(+0.16%) |
Jun 18, 2010 | 53.39 | 53.42 | 53.32 | 53.32 | 43,189 | -0.02(-0.03%) |
Jun 17, 2010 | 53.32 | 53.47 | 53.21 | 53.34 | 36,210 | +0.28(+0.53%) |
Jun 16, 2010 | 53.09 | 53.15 | 52.93 | 53.06 | 54,567 | +0.11(+0.21%) |
Jun 15, 2010 | 53.11 | 53.11 | 52.87 | 52.95 | 23,932 | -0.09(-0.17%) |
Jun 14, 2010 | 53.07 | 53.07 | 52.80 | 53.04 | 31,470 | -0.06(-0.12%) |
Jun 11, 2010 | 53.07 | 53.19 | 52.81 | 53.10 | 81,931 | +0.33(+0.63%) |
Jun 10, 2010 | 53.14 | 53.20 | 52.77 | 52.77 | 33,018 | -0.52(-0.97%) |
Jun 09, 2010 | 53.39 | 53.39 | 53.08 | 53.29 | 76,820 | -0.10(-0.19%) |
Jun 08, 2010 | 53.57 | 53.57 | 53.29 | 53.39 | 78,924 | -0.13(-0.23%) |
Jun 07, 2010 | 53.29 | 53.54 | 53.24 | 53.52 | 34,694 | +0.39(+0.74%) |
Jun 04, 2010 | 53.52 | 53.52 | 52.73 | 53.12 | 86,048 | +0.27(+0.51%) |
Jun 03, 2010 | 52.77 | 52.99 | 52.71 | 52.85 | 77,580 | -0.08(-0.15%) |
Jun 02, 2010 | 53.12 | 53.12 | 52.90 | 52.93 | 20,563 | -0.19(-0.36%) |
Jun 01, 2010 | 53.61 | 53.61 | 52.98 | 53.12 | 20,910 | +0.03(+0.07%) |
May 28, 2010 | 53.13 | 53.14 | 52.91 | 53.09 | 32,966 | -0.05(-0.08%) |
May 27, 2010 | 53.29 | 53.29 | 53.02 | 53.13 | 42,677 | -0.40(-0.74%) |
May 26, 2010 | 53.50 | 53.58 | 53.29 | 53.53 | 44,615 | -0.07(-0.13%) |
May 25, 2010 | 53.78 | 53.78 | 53.52 | 53.60 | 97,174 | -0.06(-0.10%) |
May 24, 2010 | 53.76 | 53.81 | 53.52 | 53.65 | 24,244 | +0.10(+0.18%) |
May 21, 2010 | 53.77 | 53.77 | 53.36 | 53.56 | 153,964 | +0.06(+0.12%) |
May 20, 2010 | 53.77 | 53.77 | 53.32 | 53.49 | 63,248 | -0.07(-0.13%) |
May 19, 2010 | 53.72 | 53.75 | 53.49 | 53.56 | 45,804 | +0.08(+0.14%) |
May 18, 2010 | 53.40 | 53.57 | 53.32 | 53.49 | 36,179 | +0.15(+0.29%) |
May 17, 2010 | 53.65 | 53.65 | 53.29 | 53.34 | 40,787 | -0.12(-0.22%) |
May 14, 2010 | 53.53 | 53.65 | 53.35 | 53.45 | 42,514 | +0.06(+0.12%) |
May 13, 2010 | 53.36 | 53.43 | 53.21 | 53.39 | 36,523 | -0.01(-0.01%) |
May 12, 2010 | 53.31 | 53.47 | 53.23 | 53.39 | 42,912 | +0.03(+0.06%) |
May 11, 2010 | 53.31 | 53.48 | 53.13 | 53.36 | 16,735 | +0.13(+0.24%) |
May 10, 2010 | 53.18 | 53.82 | 52.94 | 53.23 | 28,889 | +0.01(+0.03%) |
May 07, 2010 | 53.67 | 53.81 | 53.04 | 53.22 | 56,931 | +0.18(+0.34%) |
May 06, 2010 | 53.51 | 53.56 | 53.04 | 53.04 | 34,412 | -0.33(-0.61%) |
May 05, 2010 | 53.29 | 53.72 | 53.12 | 53.36 | 74,712 | -0.24(-0.44%) |
May 04, 2010 | 53.56 | 53.62 | 53.41 | 53.60 | 60,240 | +0.27(+0.51%) |