Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.87 | 53.35 | 51.89 | 52.87 | 82,958,680 | +0.03(+0.06%) |
Jul 29, 2010 | 53.43 | 53.66 | 52.00 | 52.84 | 352,238 | -0.14(-0.26%) |
Jul 28, 2010 | 53.84 | 54.01 | 52.67 | 52.97 | 28,819 | -0.87(-1.62%) |
Jul 27, 2010 | 53.84 | 54.70 | 53.65 | 53.84 | 103,465,104 | -0.20(-0.36%) |
Jul 26, 2010 | 53.06 | 54.09 | 52.79 | 54.04 | 81,349,848 | +1.20(+2.28%) |
Jul 23, 2010 | 51.31 | 52.94 | 51.18 | 52.84 | 90,911,464 | +1.27(+2.46%) |
Jul 22, 2010 | 50.56 | 51.76 | 50.55 | 51.57 | 3,754,857 | +1.77(+3.56%) |
Jul 21, 2010 | 51.10 | 51.20 | 49.68 | 49.79 | 84,192,480 | -0.91(-1.80%) |
Jul 20, 2010 | 49.15 | 50.79 | 48.96 | 50.70 | 14,020 | +0.84(+1.68%) |
Jul 19, 2010 | 49.82 | 49.99 | 48.91 | 49.87 | 78,543,096 | +0.21(+0.43%) |
Jul 16, 2010 | 49.66 | 51.26 | 49.51 | 49.66 | 120,683,720 | -1.58(-3.08%) |
Jul 15, 2010 | 52.12 | 52.12 | 50.91 | 51.23 | 87,398,096 | -0.78(-1.50%) |
Jul 14, 2010 | 52.05 | 52.36 | 51.61 | 52.01 | 6,454 | -0.24(-0.45%) |
Jul 13, 2010 | 51.29 | 52.40 | 51.09 | 52.25 | 1,797,475 | +1.48(+2.91%) |
Jul 12, 2010 | 51.03 | 51.37 | 50.10 | 50.77 | 52,926,144 | -0.40(-0.79%) |
Jul 09, 2010 | 51.18 | 51.18 | 50.22 | 51.18 | 46,985,052 | +0.78(+1.55%) |
Jul 08, 2010 | 50.22 | 50.50 | 49.63 | 50.40 | 1,257,706 | +0.72(+1.44%) |
Jul 07, 2010 | 48.15 | 49.72 | 47.96 | 49.68 | 20,580 | +1.67(+3.49%) |
Jul 06, 2010 | 49.48 | 50.01 | 47.70 | 48.01 | 1,259,012 | -0.63(-1.30%) |
Jul 02, 2010 | 48.64 | 49.51 | 48.31 | 48.64 | 88,663,912 | -0.09(-0.19%) |
Jul 01, 2010 | 49.44 | 49.60 | 47.76 | 48.73 | 141,411,728 | -0.63(-1.28%) |
Jun 30, 2010 | 49.95 | 50.58 | 49.23 | 49.36 | 18,386 | -0.47(-0.94%) |
Jun 29, 2010 | 49.83 | 51.07 | 49.58 | 49.83 | 2,491,561 | -2.37(-4.55%) |
Jun 25, 2010 | 52.21 | 52.44 | 51.05 | 52.21 | 107,922,280 | +0.88(+1.72%) |
Jun 24, 2010 | 51.72 | 52.13 | 51.21 | 51.33 | 21,973 | -0.83(-1.60%) |
Jun 23, 2010 | 52.17 | 52.72 | 51.54 | 52.16 | 87,023,192 | -0.15(-0.28%) |
Jun 22, 2010 | 53.60 | 54.20 | 52.24 | 52.30 | 13,330 | -1.10(-2.05%) |
Jun 21, 2010 | 54.82 | 54.93 | 53.09 | 53.40 | 72,604,240 | -0.56(-1.04%) |
Jun 18, 2010 | 53.96 | 54.55 | 53.68 | 53.96 | 65,321,388 | +0.03(+0.06%) |
Jun 17, 2010 | 54.19 | 54.28 | 53.29 | 53.93 | 621,285 | +0.06(+0.12%) |
Jun 16, 2010 | 53.64 | 54.43 | 53.52 | 53.86 | 26,997 | -0.25(-0.46%) |
Jun 15, 2010 | 53.25 | 54.26 | 52.79 | 54.11 | 3,971 | +1.32(+2.51%) |
Jun 14, 2010 | 53.15 | 53.72 | 52.64 | 52.79 | 87,328,968 | +0.33(+0.63%) |
Jun 11, 2010 | 51.12 | 52.53 | 51.04 | 52.46 | 80,837,280 | +1.02(+1.98%) |
Jun 10, 2010 | 50.91 | 51.76 | 50.73 | 51.44 | 6,044 | +1.41(+2.83%) |
Jun 09, 2010 | 50.38 | 51.23 | 49.75 | 50.03 | 134,490,992 | +0.02(+0.03%) |
Jun 08, 2010 | 50.17 | 50.57 | 49.03 | 50.01 | 54,098 | -0.01(-0.02%) |
Jun 07, 2010 | 51.57 | 51.79 | 49.97 | 50.02 | 109,463,032 | -1.32(-2.57%) |
Jun 04, 2010 | 51.34 | 53.07 | 51.19 | 51.34 | 130,684,992 | -2.04(-3.82%) |
Jun 03, 2010 | 53.48 | 54.19 | 53.21 | 53.38 | 92,678,592 | +0.01(+0.02%) |
Jun 02, 2010 | 52.21 | 53.39 | 51.71 | 53.37 | 76,183,928 | +1.48(+2.85%) |
Jun 01, 2010 | 52.99 | 53.69 | 51.85 | 51.89 | 9,277 | -1.62(-3.03%) |
May 28, 2010 | 53.52 | 54.26 | 53.10 | 53.52 | 114,363,496 | +1.54(+2.96%) |
May 27, 2010 | 53.28 | 54.23 | 51.98 | 51.98 | 107,503,408 | +0.00(+0.00%) |
May 26, 2010 | 51.98 | 53.27 | 51.68 | 51.98 | 128,924,008 | +0.13(+0.24%) |
May 25, 2010 | 50.73 | 51.89 | 49.85 | 51.85 | 131,217 | -0.01(-0.02%) |
May 24, 2010 | 52.34 | 52.84 | 51.81 | 51.86 | 94,080,288 | -0.70(-1.34%) |
May 21, 2010 | 50.95 | 53.02 | 50.70 | 52.56 | 172,873,968 | +0.77(+1.48%) |
May 20, 2010 | 51.93 | 53.06 | 51.76 | 51.80 | 171,515 | -2.77(-5.08%) |
May 19, 2010 | 54.96 | 55.58 | 53.78 | 54.57 | 132,823,984 | -0.65(-1.17%) |
May 18, 2010 | 57.03 | 57.19 | 55.03 | 55.21 | 75,306 | -1.08(-1.92%) |
May 17, 2010 | 56.54 | 57.01 | 54.73 | 56.29 | 97,260,616 | +0.10(+0.19%) |
May 14, 2010 | 56.19 | 56.95 | 55.43 | 56.19 | 106,638,080 | -1.11(-1.93%) |
May 13, 2010 | 57.72 | 58.24 | 57.02 | 57.30 | 97,249,288 | -0.50(-0.87%) |
May 12, 2010 | 56.42 | 57.92 | 56.38 | 57.80 | 104,737,464 | +1.66(+2.96%) |
May 11, 2010 | 56.30 | 56.96 | 56.04 | 56.13 | 27,370 | +0.37(+0.67%) |
May 10, 2010 | 54.99 | 55.79 | 54.69 | 55.76 | 133,332,208 | +2.96(+5.62%) |
May 07, 2010 | 53.89 | 54.62 | 52.22 | 52.80 | 234,683,472 | -1.54(-2.84%) |
May 06, 2010 | 53.94 | 56.70 | 51.18 | 54.34 | 3,922,122 | -2.05(-3.64%) |
May 05, 2010 | 56.85 | 57.31 | 56.05 | 56.39 | 136,554,048 | -0.93(-1.62%) |
May 04, 2010 | 58.31 | 58.32 | 56.97 | 57.32 | 666,767 | -1.86(-3.14%) |