Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.93 | 53.03 | 52.68 | 52.93 | 1,190,612 | +0.20(+0.37%) |
Jul 29, 2010 | 53.09 | 53.25 | 52.62 | 52.74 | 1,096,150 | +0.14(+0.27%) |
Jul 28, 2010 | 52.74 | 52.83 | 51.78 | 52.59 | 1,145,944 | -0.09(-0.17%) |
Jul 27, 2010 | 53.11 | 53.11 | 52.59 | 52.68 | 1,058,791 | -0.75(-1.41%) |
Jul 26, 2010 | 53.45 | 54.18 | 53.18 | 53.44 | 880,878 | -0.31(-0.57%) |
Jul 23, 2010 | 53.52 | 54.06 | 53.25 | 53.75 | 1,342,684 | +0.43(+0.81%) |
Jul 22, 2010 | 53.11 | 53.51 | 52.95 | 53.32 | 646,502 | +1.18(+2.27%) |
Jul 21, 2010 | 52.61 | 52.76 | 51.94 | 52.13 | 1,173,190 | -0.77(-1.45%) |
Jul 20, 2010 | 52.83 | 52.92 | 52.36 | 52.90 | 1,310,221 | -0.78(-1.45%) |
Jul 19, 2010 | 53.42 | 53.89 | 53.21 | 53.68 | 617,874 | +0.35(+0.66%) |
Jul 16, 2010 | 53.32 | 54.27 | 52.76 | 53.32 | 651,629 | -1.24(-2.28%) |
Jul 15, 2010 | 54.64 | 54.64 | 54.09 | 54.57 | 907,086 | -0.71(-1.28%) |
Jul 14, 2010 | 55.05 | 55.28 | 54.53 | 55.28 | 132 | +1.22(+2.26%) |
Jul 13, 2010 | 53.61 | 54.37 | 53.56 | 54.06 | 3,316 | +0.38(+0.71%) |
Jul 12, 2010 | 53.36 | 53.88 | 53.25 | 53.67 | 528,971 | +0.11(+0.20%) |
Jul 09, 2010 | 53.57 | 53.60 | 53.00 | 53.57 | 409,912 | -0.11(-0.20%) |
Jul 08, 2010 | 53.48 | 53.67 | 53.04 | 53.67 | 493,010 | +0.16(+0.30%) |
Jul 07, 2010 | 52.84 | 53.61 | 52.78 | 53.51 | 837,267 | +0.73(+1.39%) |
Jul 06, 2010 | 52.91 | 53.39 | 52.32 | 52.78 | 1,097,321 | +1.33(+2.59%) |
Jul 02, 2010 | 51.45 | 52.18 | 51.27 | 51.45 | 942,309 | -0.33(-0.64%) |
Jul 01, 2010 | 51.58 | 52.09 | 51.40 | 51.78 | 1,070,777 | +0.10(+0.19%) |
Jun 30, 2010 | 52.01 | 52.65 | 51.51 | 51.68 | 2,002 | +0.07(+0.13%) |
Jun 29, 2010 | 52.02 | 52.14 | 51.29 | 51.61 | 1,348,957 | -1.15(-2.17%) |
Jun 25, 2010 | 52.76 | 52.97 | 52.52 | 52.76 | 592,429 | -0.32(-0.61%) |
Jun 24, 2010 | 53.39 | 53.45 | 52.89 | 53.08 | 542,695 | -0.32(-0.59%) |
Jun 23, 2010 | 53.78 | 53.88 | 53.15 | 53.40 | 654,732 | -0.32(-0.59%) |
Jun 22, 2010 | 54.19 | 54.57 | 53.60 | 53.72 | 487,313 | -0.44(-0.82%) |
Jun 21, 2010 | 54.46 | 54.70 | 54.03 | 54.16 | 753,895 | +0.31(+0.57%) |
Jun 18, 2010 | 53.85 | 54.28 | 53.83 | 53.85 | 1,373,406 | -0.65(-1.19%) |
Jun 17, 2010 | 55.03 | 55.03 | 54.27 | 54.50 | 696,658 | -0.35(-0.65%) |
Jun 16, 2010 | 54.98 | 55.02 | 54.58 | 54.85 | 407,245 | -0.20(-0.36%) |
Jun 15, 2010 | 54.41 | 55.10 | 54.27 | 55.05 | 824,568 | +1.52(+2.84%) |
Jun 14, 2010 | 53.75 | 54.07 | 53.45 | 53.53 | 693,595 | +0.16(+0.30%) |
Jun 11, 2010 | 53.23 | 53.53 | 52.90 | 53.37 | 499,438 | -0.20(-0.37%) |
Jun 10, 2010 | 53.00 | 53.66 | 53.00 | 53.57 | 1,046,597 | +1.20(+2.29%) |
Jun 09, 2010 | 52.62 | 53.24 | 52.19 | 52.37 | 1,175,752 | -0.68(-1.28%) |
Jun 08, 2010 | 52.30 | 53.11 | 52.22 | 53.05 | 796,128 | +0.69(+1.31%) |
Jun 07, 2010 | 53.01 | 53.38 | 52.30 | 52.36 | 1,127,275 | -1.23(-2.29%) |
Jun 04, 2010 | 53.59 | 54.03 | 53.46 | 53.59 | 1,095,760 | -1.22(-2.23%) |
Jun 03, 2010 | 54.70 | 55.18 | 54.50 | 54.81 | 957,319 | +0.51(+0.93%) |
Jun 02, 2010 | 53.54 | 54.30 | 52.97 | 54.30 | 1,877,316 | +0.40(+0.74%) |
Jun 01, 2010 | 54.21 | 54.88 | 53.91 | 53.91 | 1,356,645 | -0.62(-1.13%) |
May 28, 2010 | 54.52 | 55.31 | 54.38 | 54.52 | 1,115,588 | -1.06(-1.90%) |
May 27, 2010 | 54.85 | 55.63 | 54.68 | 55.58 | 1,263,688 | +1.30(+2.40%) |
May 26, 2010 | 54.75 | 55.12 | 54.12 | 54.27 | 398 | -1.57(-2.81%) |
May 25, 2010 | 55.13 | 55.96 | 54.87 | 55.84 | 2,786 | -0.31(-0.55%) |
May 24, 2010 | 56.21 | 56.97 | 56.04 | 56.15 | 1,458,167 | -0.82(-1.44%) |
May 21, 2010 | 55.15 | 57.07 | 55.05 | 56.97 | 1,516,226 | +1.20(+2.15%) |
May 20, 2010 | 55.59 | 56.48 | 55.45 | 55.77 | 2,158,519 | -1.29(-2.26%) |
May 19, 2010 | 57.15 | 57.38 | 56.53 | 57.06 | 1,771,936 | +0.11(+0.19%) |
May 18, 2010 | 58.19 | 58.19 | 56.74 | 56.96 | 717,642 | -0.99(-1.70%) |
May 17, 2010 | 57.80 | 58.22 | 57.13 | 57.95 | 1,139,989 | +1.06(+1.85%) |
May 14, 2010 | 56.89 | 57.49 | 56.60 | 56.89 | 1,290,457 | -0.98(-1.69%) |
May 13, 2010 | 58.24 | 58.47 | 57.80 | 57.87 | 1,438,493 | -1.18(-1.99%) |
May 12, 2010 | 58.71 | 59.21 | 58.62 | 59.05 | 1,319,593 | +0.66(+1.14%) |
May 11, 2010 | 58.62 | 59.01 | 58.26 | 58.38 | 1,437,261 | +0.54(+0.93%) |
May 10, 2010 | 57.98 | 58.15 | 57.66 | 57.85 | 1,246,940 | +1.40(+2.48%) |
May 07, 2010 | 56.63 | 57.19 | 55.55 | 56.45 | 1,699,697 | -0.18(-0.32%) |
May 06, 2010 | 57.00 | 57.44 | 54.64 | 56.63 | 132 | -0.48(-0.84%) |
May 05, 2010 | 57.02 | 57.64 | 56.56 | 57.11 | 1,125,235 | -0.24(-0.42%) |
May 04, 2010 | 57.98 | 57.98 | 56.91 | 57.35 | 965,323 | -1.21(-2.06%) |