Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 60.30 | 60.72 | 59.17 | 60.30 | 7,688,569 | +0.11(+0.19%) |
Jul 29, 2010 | 59.80 | 60.68 | 59.61 | 60.18 | 792 | +0.65(+1.09%) |
Jul 28, 2010 | 59.53 | 60.20 | 59.05 | 59.53 | 584 | -0.35(-0.58%) |
Jul 27, 2010 | 59.88 | 60.84 | 59.24 | 59.88 | 729 | -0.37(-0.61%) |
Jul 26, 2010 | 59.59 | 60.31 | 58.98 | 60.24 | 13,040,604 | +1.71(+2.92%) |
Jul 23, 2010 | 56.28 | 58.94 | 56.19 | 58.54 | 46,339,492 | +2.21(+3.93%) |
Jul 22, 2010 | 55.97 | 56.85 | 55.39 | 56.32 | 2,434 | +1.15(+2.09%) |
Jul 21, 2010 | 55.17 | 56.05 | 54.88 | 55.17 | 16,323,284 | -0.52(-0.94%) |
Jul 20, 2010 | 55.69 | 55.90 | 53.28 | 55.69 | 6,806,100 | +1.89(+3.51%) |
Jul 19, 2010 | 52.75 | 53.94 | 52.49 | 53.80 | 8,240,419 | +1.79(+3.43%) |
Jul 16, 2010 | 52.02 | 53.85 | 51.79 | 52.02 | 8,725,688 | -1.28(-2.41%) |
Jul 15, 2010 | 54.61 | 54.79 | 52.99 | 53.30 | 8,409,642 | -1.28(-2.35%) |
Jul 14, 2010 | 54.32 | 54.84 | 53.82 | 54.58 | 4,050,819 | +0.11(+0.21%) |
Jul 13, 2010 | 54.47 | 54.90 | 54.00 | 54.47 | 2,696 | +0.99(+1.86%) |
Jul 12, 2010 | 54.53 | 54.53 | 52.93 | 53.48 | 10,714,862 | -1.77(-3.20%) |
Jul 09, 2010 | 55.24 | 55.33 | 54.52 | 55.24 | 4,387,717 | +0.30(+0.55%) |
Jul 08, 2010 | 55.49 | 55.49 | 54.24 | 54.94 | 5,252,941 | +0.22(+0.40%) |
Jul 07, 2010 | 52.48 | 54.72 | 52.45 | 54.72 | 7,387,846 | +2.62(+5.02%) |
Jul 06, 2010 | 53.18 | 53.25 | 51.65 | 52.11 | 1,970 | +0.03(+0.05%) |
Jul 02, 2010 | 52.08 | 53.27 | 51.75 | 52.08 | 4,318,894 | -0.53(-1.02%) |
Jul 01, 2010 | 52.65 | 53.50 | 51.51 | 52.62 | 8,323,570 | -0.31(-0.58%) |
Jun 30, 2010 | 53.24 | 53.97 | 52.71 | 52.92 | 695 | -0.20(-0.38%) |
Jun 29, 2010 | 54.04 | 54.14 | 52.80 | 53.13 | 318 | -3.40(-6.02%) |
Jun 25, 2010 | 56.53 | 57.13 | 55.66 | 56.53 | 8,854,033 | +0.16(+0.28%) |
Jun 24, 2010 | 57.66 | 58.22 | 56.19 | 56.37 | 5,867,443 | -1.60(-2.75%) |
Jun 23, 2010 | 58.55 | 58.62 | 57.12 | 57.97 | 6,532,653 | -0.70(-1.20%) |
Jun 22, 2010 | 60.25 | 60.37 | 58.47 | 58.67 | 8,749 | -1.40(-2.32%) |
Jun 21, 2010 | 62.60 | 62.84 | 59.69 | 60.07 | 6,905,307 | -1.27(-2.07%) |
Jun 18, 2010 | 61.34 | 62.54 | 60.48 | 61.34 | 7,213,638 | +0.24(+0.39%) |
Jun 17, 2010 | 61.70 | 61.75 | 60.21 | 61.10 | 954 | -0.27(-0.44%) |
Jun 16, 2010 | 61.28 | 62.30 | 60.85 | 61.37 | 8,907,043 | -0.36(-0.59%) |
Jun 15, 2010 | 60.23 | 61.86 | 60.23 | 61.73 | 159 | +1.80(+3.00%) |
Jun 14, 2010 | 59.74 | 60.79 | 59.03 | 59.93 | 7,965,664 | +1.07(+1.82%) |
Jun 11, 2010 | 58.14 | 58.93 | 57.70 | 58.86 | 4,938,377 | +0.24(+0.41%) |
Jun 10, 2010 | 57.18 | 58.68 | 57.02 | 58.63 | 6,489,700 | +2.78(+4.98%) |
Jun 09, 2010 | 56.85 | 58.29 | 55.60 | 55.85 | 8,640,232 | -0.03(-0.06%) |
Jun 08, 2010 | 54.46 | 55.95 | 53.89 | 55.88 | 3,102 | +1.80(+3.32%) |
Jun 07, 2010 | 55.67 | 56.38 | 53.95 | 54.08 | 10,206,857 | -0.97(-1.76%) |
Jun 04, 2010 | 55.05 | 56.98 | 54.71 | 55.05 | 11,266,365 | -1.28(-2.27%) |
Jun 03, 2010 | 56.66 | 56.95 | 54.44 | 56.32 | 16,999,784 | +0.35(+0.63%) |
Jun 02, 2010 | 54.14 | 56.00 | 53.12 | 55.97 | 2,863 | +2.28(+4.24%) |
Jun 01, 2010 | 55.26 | 56.04 | 53.58 | 53.70 | 477 | -2.59(-4.60%) |
May 28, 2010 | 56.29 | 58.19 | 56.11 | 56.29 | 10,602,339 | -1.45(-2.50%) |
May 27, 2010 | 56.83 | 57.81 | 56.61 | 57.73 | 10,393,917 | +2.53(+4.59%) |
May 26, 2010 | 55.99 | 56.89 | 54.94 | 55.20 | 7,387,501 | -0.14(-0.26%) |
May 25, 2010 | 53.30 | 55.47 | 52.52 | 55.34 | 318 | +0.43(+0.79%) |
May 24, 2010 | 56.41 | 56.41 | 54.90 | 54.91 | 6,581,640 | -1.40(-2.49%) |
May 21, 2010 | 54.11 | 56.92 | 53.53 | 56.31 | 10,362,893 | +1.01(+1.83%) |
May 20, 2010 | 55.29 | 56.79 | 54.94 | 55.30 | 13,383,659 | -3.33(-5.67%) |
May 19, 2010 | 58.80 | 59.46 | 57.33 | 58.63 | 8,028,423 | -0.49(-0.83%) |
May 18, 2010 | 60.53 | 61.02 | 58.80 | 59.12 | 81,288 | -0.72(-1.21%) |
May 17, 2010 | 59.60 | 60.03 | 58.56 | 59.84 | 11,260,369 | +0.57(+0.97%) |
May 14, 2010 | 59.27 | 60.33 | 57.85 | 59.27 | 9,636,976 | -1.37(-2.26%) |
May 13, 2010 | 61.78 | 61.88 | 60.51 | 60.64 | 7,295,784 | -1.24(-2.01%) |
May 12, 2010 | 61.28 | 62.27 | 60.97 | 61.88 | 5,780,040 | +1.12(+1.84%) |
May 11, 2010 | 61.72 | 62.15 | 60.47 | 60.76 | 6,532,016 | -1.01(-1.64%) |
May 10, 2010 | 60.93 | 61.91 | 60.74 | 61.78 | 6,943,943 | +2.98(+5.07%) |
May 07, 2010 | 60.32 | 60.91 | 57.85 | 58.80 | 11,606,464 | +0.10(+0.17%) |
May 06, 2010 | 62.21 | 62.99 | 56.83 | 58.69 | 954 | -3.42(-5.51%) |
May 05, 2010 | 62.45 | 63.37 | 61.79 | 62.12 | 7,281,907 | -1.32(-2.09%) |
May 04, 2010 | 64.16 | 64.38 | 62.71 | 63.44 | 7,936,220 | -2.28(-3.47%) |