Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.71 | 56.15 | 55.18 | 55.62 | 7,302,546 | -0.52(-0.93%) |
Jul 29, 2010 | 56.60 | 56.88 | 55.74 | 56.14 | 615 | -0.23(-0.40%) |
Jul 28, 2010 | 56.37 | 56.57 | 56.06 | 56.37 | 875 | -0.07(-0.13%) |
Jul 27, 2010 | 56.44 | 56.82 | 56.13 | 56.44 | 2,246 | -0.34(-0.60%) |
Jul 26, 2010 | 56.25 | 56.88 | 55.85 | 56.78 | 7,443,093 | +0.75(+1.33%) |
Jul 23, 2010 | 55.08 | 56.10 | 54.85 | 56.03 | 7,014,512 | +0.92(+1.68%) |
Jul 22, 2010 | 55.09 | 55.36 | 54.52 | 55.11 | 12,919 | +1.59(+2.98%) |
Jul 21, 2010 | 53.74 | 54.04 | 52.89 | 53.51 | 7,677,358 | +0.07(+0.13%) |
Jul 20, 2010 | 53.44 | 53.54 | 52.03 | 53.44 | 4,691,755 | +0.63(+1.19%) |
Jul 19, 2010 | 52.98 | 53.03 | 52.07 | 52.81 | 4,696,789 | +0.18(+0.33%) |
Jul 16, 2010 | 52.64 | 53.82 | 52.47 | 52.64 | 6,616,737 | -0.83(-1.55%) |
Jul 15, 2010 | 54.08 | 54.08 | 53.01 | 53.46 | 7,139,520 | -0.54(-1.00%) |
Jul 14, 2010 | 54.05 | 54.41 | 53.64 | 54.00 | 31,214 | -0.33(-0.60%) |
Jul 13, 2010 | 54.33 | 54.99 | 53.87 | 54.33 | 45,218 | +0.84(+1.57%) |
Jul 12, 2010 | 53.23 | 53.49 | 52.90 | 53.49 | 4,931,406 | +0.07(+0.12%) |
Jul 09, 2010 | 53.42 | 53.48 | 52.74 | 53.42 | 4,332,792 | +0.61(+1.16%) |
Jul 08, 2010 | 52.75 | 53.05 | 52.08 | 52.81 | 11,631 | +0.46(+0.87%) |
Jul 07, 2010 | 51.00 | 52.40 | 50.67 | 52.36 | 7,624,659 | +1.55(+3.05%) |
Jul 06, 2010 | 51.01 | 51.62 | 50.39 | 50.81 | 2,909 | +0.31(+0.61%) |
Jul 02, 2010 | 50.50 | 51.37 | 50.09 | 50.50 | 5,808,354 | -0.57(-1.12%) |
Jul 01, 2010 | 51.41 | 51.62 | 50.61 | 51.08 | 10,475,716 | -0.29(-0.56%) |
Jun 30, 2010 | 51.36 | 52.16 | 50.85 | 51.36 | 37,381 | +0.44(+0.87%) |
Jun 29, 2010 | 50.92 | 51.39 | 49.97 | 50.92 | 10,399 | -0.38(-0.75%) |
Jun 25, 2010 | 51.30 | 51.43 | 50.64 | 51.30 | 6,674,189 | +0.47(+0.92%) |
Jun 24, 2010 | 50.84 | 51.91 | 50.63 | 50.84 | 49,306 | -1.26(-2.42%) |
Jun 23, 2010 | 52.17 | 52.44 | 51.66 | 52.10 | 5,485,829 | +0.06(+0.11%) |
Jun 22, 2010 | 53.13 | 53.23 | 51.94 | 52.04 | 20,966 | -0.94(-1.77%) |
Jun 21, 2010 | 53.29 | 53.97 | 52.71 | 52.97 | 6,250,576 | +0.19(+0.36%) |
Jun 18, 2010 | 52.79 | 52.92 | 52.27 | 52.79 | 8,090,460 | +0.10(+0.19%) |
Jun 17, 2010 | 52.89 | 52.91 | 51.95 | 52.69 | 6,115,174 | +0.10(+0.19%) |
Jun 16, 2010 | 52.59 | 52.67 | 51.36 | 52.59 | 8,242,707 | +0.72(+1.39%) |
Jun 15, 2010 | 51.87 | 51.93 | 51.20 | 51.87 | 8,490 | +1.06(+2.09%) |
Jun 14, 2010 | 51.36 | 51.58 | 50.76 | 50.81 | 5,554,899 | -0.10(-0.20%) |
Jun 11, 2010 | 49.85 | 50.97 | 49.82 | 50.91 | 7,129,976 | +0.57(+1.12%) |
Jun 10, 2010 | 50.35 | 50.45 | 49.17 | 50.35 | 68,004 | +1.72(+3.53%) |
Jun 09, 2010 | 49.07 | 49.48 | 48.44 | 48.63 | 7,386,563 | -0.08(-0.17%) |
Jun 08, 2010 | 48.60 | 48.87 | 47.29 | 48.72 | 11,118,140 | +0.12(+0.24%) |
Jun 07, 2010 | 49.52 | 49.98 | 48.57 | 48.60 | 9,127,678 | -0.88(-1.79%) |
Jun 04, 2010 | 49.48 | 50.26 | 49.29 | 49.48 | 12,538,154 | -1.46(-2.86%) |
Jun 03, 2010 | 51.56 | 51.86 | 50.50 | 50.94 | 12,119,977 | -0.26(-0.51%) |
Jun 02, 2010 | 51.11 | 51.30 | 50.40 | 51.20 | 74,597 | +0.44(+0.86%) |
Jun 01, 2010 | 51.19 | 51.93 | 50.70 | 50.76 | 47,922 | -0.81(-1.56%) |
May 28, 2010 | 51.57 | 53.12 | 51.21 | 51.57 | 9,969,762 | -1.38(-2.60%) |
May 27, 2010 | 52.29 | 53.01 | 52.05 | 52.95 | 7,004,947 | +1.47(+2.85%) |
May 26, 2010 | 52.02 | 52.47 | 51.39 | 51.48 | 7,914 | -0.20(-0.38%) |
May 25, 2010 | 51.17 | 51.73 | 50.27 | 51.67 | 8,773,984 | -0.08(-0.15%) |
May 24, 2010 | 52.49 | 52.50 | 51.65 | 51.75 | 5,576,225 | -0.72(-1.38%) |
May 21, 2010 | 50.99 | 52.52 | 50.81 | 52.47 | 9,980,369 | +0.70(+1.36%) |
May 20, 2010 | 52.15 | 52.73 | 51.69 | 51.77 | 7,843 | -1.90(-3.54%) |
May 19, 2010 | 54.19 | 54.19 | 53.29 | 53.67 | 9,850,441 | -0.62(-1.14%) |
May 18, 2010 | 54.98 | 55.70 | 54.18 | 54.29 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.85 | 55.02 | 53.65 | 54.72 | 4,939,283 | +0.00(+0.00%) |
May 14, 2010 | 54.72 | 55.28 | 54.25 | 54.72 | 6,404,464 | -0.59(-1.06%) |
May 13, 2010 | 55.61 | 56.22 | 55.20 | 55.31 | 5,129,830 | -0.55(-0.98%) |
May 12, 2010 | 55.18 | 55.97 | 55.06 | 55.86 | 5,309,642 | +0.90(+1.65%) |
May 11, 2010 | 55.48 | 55.55 | 54.84 | 54.95 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.20 | 55.64 | 54.86 | 55.55 | 9,705,730 | +2.16(+4.04%) |
May 07, 2010 | 54.06 | 54.48 | 52.51 | 53.39 | 12,951,464 | +5.91(+12.45%) |
May 06, 2010 | 47.48 | 58.49 | 43.93 | 47.48 | 12,064 | -8.51(-15.20%) |
May 05, 2010 | 56.07 | 56.36 | 55.62 | 55.99 | 7,552,011 | -0.67(-1.17%) |
May 04, 2010 | 57.65 | 57.65 | 56.22 | 56.66 | 8,444,051 | -1.38(-2.37%) |