Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.88 | 53.36 | 51.90 | 52.88 | 82,945,136 | +0.03(+0.06%) |
Jul 29, 2010 | 53.44 | 53.66 | 52.01 | 52.84 | 352,181 | -0.14(-0.26%) |
Jul 28, 2010 | 53.85 | 54.02 | 52.68 | 52.98 | 28,814 | -0.87(-1.62%) |
Jul 27, 2010 | 53.85 | 54.71 | 53.66 | 53.85 | 103,448,216 | -0.20(-0.36%) |
Jul 26, 2010 | 53.07 | 54.10 | 52.79 | 54.05 | 81,336,576 | +1.20(+2.28%) |
Jul 23, 2010 | 51.32 | 52.95 | 51.18 | 52.84 | 90,896,624 | +1.27(+2.46%) |
Jul 22, 2010 | 50.57 | 51.77 | 50.56 | 51.58 | 3,754,244 | +1.77(+3.56%) |
Jul 21, 2010 | 51.11 | 51.21 | 49.69 | 49.80 | 84,178,736 | -0.91(-1.80%) |
Jul 20, 2010 | 49.16 | 50.80 | 48.96 | 50.71 | 14,018 | +0.84(+1.68%) |
Jul 19, 2010 | 49.83 | 50.00 | 48.92 | 49.88 | 78,530,272 | +0.21(+0.43%) |
Jul 16, 2010 | 49.66 | 51.27 | 49.52 | 49.66 | 120,664,024 | -1.58(-3.08%) |
Jul 15, 2010 | 52.13 | 52.13 | 50.92 | 51.24 | 87,383,832 | -0.78(-1.50%) |
Jul 14, 2010 | 52.06 | 52.36 | 51.62 | 52.02 | 6,453 | -0.24(-0.45%) |
Jul 13, 2010 | 51.30 | 52.40 | 51.10 | 52.26 | 1,797,181 | +1.48(+2.91%) |
Jul 12, 2010 | 51.04 | 51.38 | 50.11 | 50.78 | 52,917,504 | -0.40(-0.79%) |
Jul 09, 2010 | 51.18 | 51.18 | 50.23 | 51.18 | 46,977,380 | +0.78(+1.55%) |
Jul 08, 2010 | 50.23 | 50.51 | 49.64 | 50.40 | 1,257,500 | +0.72(+1.44%) |
Jul 07, 2010 | 48.16 | 49.73 | 47.97 | 49.69 | 20,577 | +1.68(+3.49%) |
Jul 06, 2010 | 49.49 | 50.01 | 47.70 | 48.01 | 1,258,806 | -0.63(-1.30%) |
Jul 02, 2010 | 48.65 | 49.52 | 48.32 | 48.65 | 88,649,440 | -0.09(-0.19%) |
Jul 01, 2010 | 49.44 | 49.61 | 47.76 | 48.74 | 141,388,672 | -0.63(-1.28%) |
Jun 30, 2010 | 49.95 | 50.59 | 49.23 | 49.37 | 18,383 | -0.47(-0.94%) |
Jun 29, 2010 | 49.84 | 51.08 | 49.59 | 49.84 | 2,491,155 | -2.38(-4.55%) |
Jun 25, 2010 | 52.22 | 52.45 | 51.06 | 52.22 | 107,904,688 | +0.88(+1.72%) |
Jun 24, 2010 | 51.73 | 52.13 | 51.21 | 51.33 | 21,970 | -0.83(-1.60%) |
Jun 23, 2010 | 52.18 | 52.72 | 51.55 | 52.17 | 87,009,000 | -0.15(-0.28%) |
Jun 22, 2010 | 53.61 | 54.21 | 52.25 | 52.31 | 13,328 | -1.10(-2.05%) |
Jun 21, 2010 | 54.83 | 54.93 | 53.10 | 53.41 | 72,592,400 | -0.56(-1.04%) |
Jun 18, 2010 | 53.97 | 54.56 | 53.69 | 53.97 | 65,310,736 | +0.03(+0.06%) |
Jun 17, 2010 | 54.19 | 54.29 | 53.30 | 53.94 | 621,184 | +0.06(+0.12%) |
Jun 16, 2010 | 53.65 | 54.44 | 53.52 | 53.87 | 26,992 | -0.25(-0.46%) |
Jun 15, 2010 | 53.26 | 54.27 | 52.80 | 54.12 | 3,970 | +1.33(+2.51%) |
Jun 14, 2010 | 53.16 | 53.73 | 52.64 | 52.80 | 87,314,728 | +0.33(+0.63%) |
Jun 11, 2010 | 51.13 | 52.54 | 51.04 | 52.47 | 80,824,104 | +1.02(+1.98%) |
Jun 10, 2010 | 50.92 | 51.77 | 50.74 | 51.45 | 6,043 | +1.41(+2.83%) |
Jun 09, 2010 | 50.39 | 51.24 | 49.76 | 50.03 | 134,469,072 | +0.02(+0.03%) |
Jun 08, 2010 | 50.18 | 50.58 | 49.04 | 50.02 | 54,089 | -0.01(-0.02%) |
Jun 07, 2010 | 51.58 | 51.80 | 49.98 | 50.03 | 109,445,184 | -1.32(-2.57%) |
Jun 04, 2010 | 51.35 | 53.08 | 51.20 | 51.35 | 130,663,688 | -2.04(-3.82%) |
Jun 03, 2010 | 53.48 | 54.20 | 53.22 | 53.39 | 92,663,480 | +0.01(+0.02%) |
Jun 02, 2010 | 52.22 | 53.40 | 51.72 | 53.38 | 76,171,504 | +1.48(+2.85%) |
Jun 01, 2010 | 53.00 | 53.70 | 51.86 | 51.90 | 9,275 | -1.62(-3.03%) |
May 28, 2010 | 53.52 | 54.27 | 53.10 | 53.52 | 114,344,848 | +1.54(+2.96%) |
May 27, 2010 | 53.29 | 54.24 | 51.99 | 51.99 | 107,485,880 | +0.00(+0.00%) |
May 26, 2010 | 51.99 | 53.28 | 51.69 | 51.99 | 128,902,992 | +0.13(+0.24%) |
May 25, 2010 | 50.74 | 51.90 | 49.86 | 51.86 | 131,195 | -0.01(-0.02%) |
May 24, 2010 | 52.35 | 52.85 | 51.82 | 51.87 | 94,064,944 | -0.70(-1.34%) |
May 21, 2010 | 50.96 | 53.03 | 50.70 | 52.57 | 172,845,776 | +0.77(+1.48%) |
May 20, 2010 | 51.94 | 53.07 | 51.77 | 51.80 | 171,487 | -2.77(-5.08%) |
May 19, 2010 | 54.97 | 55.58 | 53.79 | 54.57 | 132,802,328 | -0.65(-1.17%) |
May 18, 2010 | 57.04 | 57.20 | 55.04 | 55.22 | 75,293 | -1.08(-1.92%) |
May 17, 2010 | 56.55 | 57.01 | 54.74 | 56.30 | 97,244,760 | +0.10(+0.19%) |
May 14, 2010 | 56.20 | 56.96 | 55.44 | 56.20 | 106,620,696 | -1.11(-1.93%) |
May 13, 2010 | 57.73 | 58.25 | 57.03 | 57.31 | 97,233,432 | -0.50(-0.87%) |
May 12, 2010 | 56.43 | 57.93 | 56.38 | 57.81 | 104,720,384 | +1.66(+2.96%) |
May 11, 2010 | 56.31 | 56.97 | 56.05 | 56.14 | 27,365 | +0.37(+0.67%) |
May 10, 2010 | 55.00 | 55.79 | 54.70 | 55.77 | 133,310,472 | +2.97(+5.62%) |
May 07, 2010 | 53.90 | 54.63 | 52.22 | 52.81 | 234,645,200 | -1.54(-2.84%) |
May 06, 2010 | 53.94 | 56.71 | 51.19 | 54.35 | 3,921,482 | -2.05(-3.64%) |
May 05, 2010 | 56.86 | 57.32 | 56.06 | 56.40 | 136,531,776 | -0.93(-1.62%) |
May 04, 2010 | 58.32 | 58.33 | 56.98 | 57.33 | 666,659 | -1.86(-3.14%) |