Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 51.82 | 52.45 | 51.77 | 51.82 | 3,770 | -0.26(-0.51%) |
Jul 29, 2010 | 51.56 | 52.09 | 51.30 | 52.09 | 1,415 | +0.38(+0.73%) |
Jul 28, 2010 | 51.67 | 51.71 | 51.67 | 51.71 | 3,008 | +0.04(+0.08%) |
Jul 27, 2010 | 51.24 | 52.05 | 51.24 | 51.67 | 5,384 | +0.05(+0.10%) |
Jul 26, 2010 | 51.79 | 51.83 | 51.61 | 51.62 | 4,317 | -0.69(-1.33%) |
Jul 23, 2010 | 52.35 | 52.64 | 52.17 | 52.31 | 7,000 | +0.02(+0.04%) |
Jul 22, 2010 | 52.44 | 52.44 | 52.05 | 52.29 | 3,222 | -1.17(-2.18%) |
Jul 21, 2010 | 52.46 | 53.63 | 52.46 | 53.46 | 11,553 | +0.82(+1.57%) |
Jul 20, 2010 | 54.49 | 54.49 | 52.64 | 52.64 | 8,270 | -1.13(-2.10%) |
Jul 19, 2010 | 53.58 | 54.04 | 53.50 | 53.76 | 6,656 | -0.41(-0.76%) |
Jul 16, 2010 | 54.18 | 54.32 | 53.20 | 54.18 | 24,559 | +1.58(+3.01%) |
Jul 15, 2010 | 52.87 | 53.44 | 52.60 | 52.60 | 6,132 | -0.26(-0.50%) |
Jul 14, 2010 | 53.09 | 53.09 | 52.62 | 52.86 | 3,708 | +0.19(+0.36%) |
Jul 13, 2010 | 52.63 | 52.68 | 52.38 | 52.67 | 5,317 | -0.69(-1.30%) |
Jul 12, 2010 | 53.94 | 53.94 | 53.01 | 53.36 | 1,461 | +0.08(+0.15%) |
Jul 09, 2010 | 53.28 | 53.56 | 53.25 | 53.28 | 5,615 | -0.22(-0.41%) |
Jul 08, 2010 | 53.61 | 54.23 | 53.47 | 53.50 | 5,473 | -0.66(-1.23%) |
Jul 07, 2010 | 55.93 | 55.93 | 54.16 | 54.17 | 5,503 | -2.16(-3.84%) |
Jul 06, 2010 | 55.69 | 56.60 | 55.15 | 56.33 | 19,121 | +0.16(+0.28%) |
Jul 02, 2010 | 56.17 | 56.91 | 55.90 | 56.17 | 17,000 | -0.16(-0.28%) |
Jul 01, 2010 | 56.21 | 57.29 | 55.89 | 56.33 | 17,257 | +0.07(+0.12%) |
Jun 30, 2010 | 55.77 | 56.26 | 55.49 | 56.26 | 3,178 | +0.24(+0.42%) |
Jun 29, 2010 | 54.92 | 56.03 | 54.92 | 56.02 | 11,403 | +2.37(+4.42%) |
Jun 25, 2010 | 53.65 | 53.95 | 53.09 | 53.65 | 5,142 | -0.05(-0.09%) |
Jun 24, 2010 | 52.53 | 53.70 | 52.53 | 53.70 | 3,698 | +1.21(+2.30%) |
Jun 23, 2010 | 52.36 | 52.56 | 52.24 | 52.49 | 15,346 | +0.54(+1.03%) |
Jun 22, 2010 | 50.51 | 52.11 | 50.51 | 51.96 | 1,807 | +1.20(+2.37%) |
Jun 21, 2010 | 49.48 | 50.75 | 49.47 | 50.75 | 10,258 | +0.38(+0.76%) |
Jun 18, 2010 | 50.37 | 50.66 | 50.37 | 50.37 | 2,322 | -0.60(-1.19%) |
Jun 17, 2010 | 50.76 | 51.20 | 50.76 | 50.97 | 2,118 | +0.10(+0.19%) |
Jun 16, 2010 | 51.21 | 51.21 | 50.29 | 50.88 | 2,472 | -0.10(-0.19%) |
Jun 15, 2010 | 51.68 | 51.68 | 50.97 | 50.97 | 2,499 | -0.99(-1.91%) |
Jun 14, 2010 | 51.28 | 52.14 | 51.28 | 51.97 | 4,599 | -0.07(-0.14%) |
Jun 11, 2010 | 52.53 | 52.73 | 52.03 | 52.04 | 10,766 | -0.14(-0.26%) |
Jun 10, 2010 | 53.64 | 53.64 | 52.17 | 52.17 | 5,379 | -2.33(-4.27%) |
Jun 09, 2010 | 53.68 | 54.50 | 53.42 | 54.50 | 2,037 | -0.34(-0.62%) |
Jun 08, 2010 | 55.07 | 55.23 | 54.71 | 54.84 | 5,648 | -0.30(-0.55%) |
Jun 07, 2010 | 54.49 | 55.15 | 53.92 | 55.15 | 3,732 | +0.35(+0.63%) |
Jun 04, 2010 | 54.80 | 57.09 | 52.91 | 54.80 | 7,207 | +1.93(+3.66%) |
Jun 03, 2010 | 53.07 | 53.84 | 52.87 | 52.87 | 16,813 | -0.88(-1.64%) |
Jun 02, 2010 | 56.57 | 58.49 | 53.75 | 53.75 | 7,564 | -2.26(-4.04%) |
Jun 01, 2010 | 54.38 | 56.01 | 53.99 | 56.01 | 40,250 | +2.40(+4.47%) |
May 28, 2010 | 53.61 | 53.78 | 52.84 | 53.61 | 4,186 | +1.08(+2.06%) |
May 27, 2010 | 53.47 | 53.48 | 52.53 | 52.53 | 4,547 | -2.38(-4.33%) |
May 26, 2010 | 54.27 | 54.91 | 53.75 | 54.91 | 3,503 | -0.10(-0.18%) |
May 25, 2010 | 56.09 | 56.57 | 54.93 | 55.01 | 262,547 | +0.48(+0.87%) |
May 24, 2010 | 53.73 | 54.56 | 53.73 | 54.53 | 4,359 | +0.85(+1.59%) |
May 21, 2010 | 55.52 | 55.59 | 53.67 | 53.68 | 27,845 | -0.78(-1.44%) |
May 20, 2010 | 54.60 | 54.60 | 53.68 | 54.46 | 21,404 | +2.45(+4.71%) |
May 19, 2010 | 52.00 | 52.95 | 52.00 | 52.02 | 3,874 | +0.38(+0.73%) |
May 18, 2010 | 50.70 | 51.85 | 50.28 | 51.64 | 201 | -0.05(-0.10%) |
May 17, 2010 | 51.37 | 52.13 | 51.36 | 51.69 | 12,100 | +0.85(+1.68%) |
May 14, 2010 | 50.84 | 51.19 | 50.13 | 50.84 | 4,746 | +1.03(+2.07%) |
May 13, 2010 | 49.53 | 49.92 | 49.52 | 49.81 | 3,732 | +0.33(+0.68%) |
May 12, 2010 | 49.70 | 49.71 | 49.40 | 49.47 | 2,355 | -0.30(-0.59%) |
May 11, 2010 | 49.77 | 49.77 | 49.77 | 49.77 | 3,189 | -0.57(-1.14%) |
May 10, 2010 | 50.13 | 50.50 | 50.13 | 50.34 | 10,223 | -2.00(-3.83%) |
May 07, 2010 | 52.11 | 52.49 | 50.95 | 52.34 | 6,094 | +1.18(+2.31%) |
May 06, 2010 | 49.69 | 53.12 | 49.69 | 51.16 | 15,685 | +1.81(+3.68%) |
May 05, 2010 | 48.98 | 49.41 | 48.80 | 49.35 | 6,054 | +0.68(+1.40%) |
May 04, 2010 | 47.80 | 48.84 | 47.80 | 48.67 | 6,214 | +1.37(+2.90%) |