Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.72 | 56.17 | 55.20 | 55.64 | 7,300,203 | -0.52(-0.93%) |
Jul 29, 2010 | 56.62 | 56.90 | 55.76 | 56.16 | 614 | -0.23(-0.40%) |
Jul 28, 2010 | 56.39 | 56.59 | 56.08 | 56.39 | 874 | -0.07(-0.13%) |
Jul 27, 2010 | 56.46 | 56.84 | 56.15 | 56.46 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.26 | 56.89 | 55.87 | 56.80 | 7,440,705 | +0.75(+1.33%) |
Jul 23, 2010 | 55.09 | 56.11 | 54.87 | 56.05 | 7,012,262 | +0.92(+1.68%) |
Jul 22, 2010 | 55.11 | 55.38 | 54.54 | 55.13 | 12,915 | +1.59(+2.98%) |
Jul 21, 2010 | 53.75 | 54.06 | 52.91 | 53.53 | 7,674,895 | +0.07(+0.13%) |
Jul 20, 2010 | 53.46 | 53.56 | 52.04 | 53.46 | 4,690,250 | +0.63(+1.19%) |
Jul 19, 2010 | 53.00 | 53.04 | 52.09 | 52.83 | 4,695,282 | +0.18(+0.33%) |
Jul 16, 2010 | 52.65 | 53.84 | 52.49 | 52.65 | 6,614,615 | -0.83(-1.55%) |
Jul 15, 2010 | 54.10 | 54.10 | 53.03 | 53.48 | 7,137,230 | -0.54(-1.00%) |
Jul 14, 2010 | 54.07 | 54.43 | 53.66 | 54.02 | 31,204 | -0.33(-0.60%) |
Jul 13, 2010 | 54.34 | 55.01 | 53.88 | 54.34 | 45,204 | +0.84(+1.57%) |
Jul 12, 2010 | 53.25 | 53.51 | 52.92 | 53.51 | 4,929,824 | +0.07(+0.12%) |
Jul 09, 2010 | 53.44 | 53.50 | 52.76 | 53.44 | 4,331,402 | +0.61(+1.16%) |
Jul 08, 2010 | 52.76 | 53.07 | 52.09 | 52.83 | 11,627 | +0.46(+0.87%) |
Jul 07, 2010 | 51.02 | 52.41 | 50.69 | 52.37 | 7,622,213 | +1.55(+3.05%) |
Jul 06, 2010 | 51.03 | 51.63 | 50.41 | 50.83 | 2,908 | +0.31(+0.61%) |
Jul 02, 2010 | 50.52 | 51.39 | 50.11 | 50.52 | 5,806,491 | -0.57(-1.12%) |
Jul 01, 2010 | 51.42 | 51.63 | 50.62 | 51.09 | 10,472,355 | -0.29(-0.56%) |
Jun 30, 2010 | 51.38 | 52.18 | 50.87 | 51.38 | 37,369 | +0.44(+0.87%) |
Jun 29, 2010 | 50.94 | 51.41 | 49.99 | 50.94 | 10,395 | -0.38(-0.75%) |
Jun 25, 2010 | 51.32 | 51.44 | 50.66 | 51.32 | 6,672,048 | +0.47(+0.92%) |
Jun 24, 2010 | 50.85 | 51.93 | 50.65 | 50.85 | 49,290 | -1.26(-2.42%) |
Jun 23, 2010 | 52.19 | 52.45 | 51.68 | 52.11 | 5,484,069 | +0.06(+0.11%) |
Jun 22, 2010 | 53.15 | 53.25 | 51.96 | 52.06 | 20,959 | -0.94(-1.77%) |
Jun 21, 2010 | 53.31 | 53.99 | 52.73 | 52.99 | 6,248,570 | +0.19(+0.36%) |
Jun 18, 2010 | 52.80 | 52.93 | 52.28 | 52.80 | 8,087,864 | +0.10(+0.19%) |
Jun 17, 2010 | 52.91 | 52.93 | 51.97 | 52.71 | 6,113,212 | +0.10(+0.19%) |
Jun 16, 2010 | 52.61 | 52.69 | 51.38 | 52.61 | 8,240,063 | +0.72(+1.39%) |
Jun 15, 2010 | 51.89 | 51.94 | 51.22 | 51.89 | 8,488 | +1.06(+2.09%) |
Jun 14, 2010 | 51.38 | 51.60 | 50.77 | 50.83 | 5,553,117 | -0.10(-0.20%) |
Jun 11, 2010 | 49.86 | 50.99 | 49.84 | 50.93 | 7,127,689 | +0.57(+1.12%) |
Jun 10, 2010 | 50.36 | 50.47 | 49.19 | 50.36 | 67,982 | +1.72(+3.53%) |
Jun 09, 2010 | 49.09 | 49.50 | 48.46 | 48.65 | 7,384,193 | -0.08(-0.17%) |
Jun 08, 2010 | 48.61 | 48.88 | 47.30 | 48.73 | 11,114,573 | +0.12(+0.24%) |
Jun 07, 2010 | 49.54 | 49.99 | 48.58 | 48.61 | 9,124,750 | -0.88(-1.79%) |
Jun 04, 2010 | 49.50 | 50.27 | 49.30 | 49.50 | 12,534,131 | -1.46(-2.86%) |
Jun 03, 2010 | 51.57 | 51.88 | 50.51 | 50.96 | 12,116,089 | -0.26(-0.51%) |
Jun 02, 2010 | 51.12 | 51.31 | 50.42 | 51.22 | 74,573 | +0.44(+0.86%) |
Jun 01, 2010 | 51.20 | 51.95 | 50.72 | 50.78 | 47,907 | -0.81(-1.56%) |
May 28, 2010 | 51.59 | 53.13 | 51.23 | 51.59 | 9,966,563 | -1.38(-2.60%) |
May 27, 2010 | 52.30 | 53.03 | 52.06 | 52.97 | 7,002,699 | +1.47(+2.85%) |
May 26, 2010 | 52.04 | 52.48 | 51.40 | 51.50 | 7,911 | -0.20(-0.38%) |
May 25, 2010 | 51.19 | 51.74 | 50.29 | 51.69 | 8,771,169 | -0.08(-0.15%) |
May 24, 2010 | 52.51 | 52.52 | 51.67 | 51.77 | 5,574,436 | -0.72(-1.38%) |
May 21, 2010 | 51.01 | 52.54 | 50.83 | 52.49 | 9,977,167 | +0.70(+1.36%) |
May 20, 2010 | 52.17 | 52.74 | 51.71 | 51.79 | 7,840 | -1.90(-3.54%) |
May 19, 2010 | 54.21 | 54.21 | 53.30 | 53.69 | 9,847,280 | -0.62(-1.14%) |
May 18, 2010 | 55.00 | 55.72 | 54.20 | 54.31 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.86 | 55.04 | 53.66 | 54.74 | 4,937,699 | +0.00(+0.00%) |
May 14, 2010 | 54.74 | 55.30 | 54.26 | 54.74 | 6,402,410 | -0.59(-1.06%) |
May 13, 2010 | 55.63 | 56.24 | 55.21 | 55.32 | 5,128,184 | -0.55(-0.98%) |
May 12, 2010 | 55.19 | 55.99 | 55.08 | 55.87 | 5,307,938 | +0.90(+1.65%) |
May 11, 2010 | 55.50 | 55.57 | 54.86 | 54.97 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.22 | 55.65 | 54.88 | 55.57 | 9,702,616 | +2.16(+4.04%) |
May 07, 2010 | 54.08 | 54.50 | 52.52 | 53.41 | 12,947,309 | +5.91(+12.45%) |
May 06, 2010 | 47.50 | 58.51 | 43.94 | 47.50 | 12,060 | -8.51(-15.20%) |
May 05, 2010 | 56.09 | 56.38 | 55.64 | 56.01 | 7,549,588 | -0.67(-1.17%) |
May 04, 2010 | 57.67 | 57.67 | 56.24 | 56.67 | 8,441,342 | -1.38(-2.37%) |