Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 53.42 | 54.04 | 52.96 | 53.42 | 1,202,110 | -0.34(-0.63%) |
Jul 29, 2010 | 54.32 | 54.49 | 53.24 | 53.76 | 638,805 | +0.27(+0.50%) |
Jul 28, 2010 | 54.05 | 54.31 | 53.40 | 53.49 | 863,224 | -1.20(-2.19%) |
Jul 27, 2010 | 54.57 | 54.78 | 54.19 | 54.69 | 605,634 | +0.24(+0.44%) |
Jul 26, 2010 | 54.17 | 54.61 | 54.03 | 54.45 | 409,448 | +0.05(+0.09%) |
Jul 23, 2010 | 53.79 | 54.64 | 53.58 | 54.40 | 632,544 | +0.79(+1.47%) |
Jul 22, 2010 | 53.22 | 53.94 | 53.21 | 53.61 | 809,854 | +1.84(+3.55%) |
Jul 21, 2010 | 52.74 | 52.76 | 51.52 | 51.77 | 849,786 | -0.88(-1.67%) |
Jul 20, 2010 | 51.61 | 52.79 | 51.58 | 52.65 | 631,059 | -0.14(-0.27%) |
Jul 19, 2010 | 53.12 | 53.19 | 52.48 | 52.79 | 327,576 | +0.25(+0.48%) |
Jul 16, 2010 | 52.54 | 53.77 | 52.50 | 52.54 | 489,705 | -1.28(-2.38%) |
Jul 15, 2010 | 53.54 | 53.89 | 52.95 | 53.82 | 939,006 | +0.60(+1.13%) |
Jul 14, 2010 | 53.11 | 53.63 | 53.02 | 53.22 | 470,040 | +0.49(+0.93%) |
Jul 13, 2010 | 52.19 | 52.89 | 51.97 | 52.73 | 1,026,332 | +1.65(+3.24%) |
Jul 12, 2010 | 50.82 | 51.39 | 50.80 | 51.08 | 927,671 | -0.22(-0.44%) |
Jul 09, 2010 | 51.30 | 51.30 | 50.68 | 51.30 | 1,176,490 | +0.27(+0.53%) |
Jul 08, 2010 | 50.64 | 51.12 | 50.35 | 51.03 | 1,104,326 | +1.57(+3.17%) |
Jul 07, 2010 | 48.10 | 49.49 | 48.06 | 49.46 | 920,012 | +1.12(+2.32%) |
Jul 06, 2010 | 48.48 | 48.96 | 48.00 | 48.34 | 1,101,065 | +0.32(+0.67%) |
Jul 02, 2010 | 48.02 | 48.44 | 47.60 | 48.02 | 1,869,363 | +0.59(+1.24%) |
Jul 01, 2010 | 47.85 | 48.01 | 47.12 | 47.43 | 1,473,100 | -0.85(-1.76%) |
Jun 30, 2010 | 48.84 | 49.38 | 48.23 | 48.28 | 100 | -0.96(-1.95%) |
Jun 29, 2010 | 49.87 | 49.90 | 49.06 | 49.24 | 1,368,655 | -1.45(-2.86%) |
Jun 25, 2010 | 50.69 | 51.01 | 50.07 | 50.69 | 867,117 | -0.05(-0.10%) |
Jun 24, 2010 | 51.25 | 51.36 | 50.59 | 50.74 | 974,486 | -1.17(-2.25%) |
Jun 23, 2010 | 51.86 | 52.32 | 51.45 | 51.91 | 479,587 | +0.11(+0.21%) |
Jun 22, 2010 | 52.15 | 52.68 | 51.67 | 51.80 | 927,803 | -0.55(-1.05%) |
Jun 21, 2010 | 52.79 | 53.24 | 52.13 | 52.35 | 511,120 | +0.04(+0.08%) |
Jun 18, 2010 | 52.31 | 52.46 | 52.02 | 52.31 | 1,766,691 | -0.31(-0.59%) |
Jun 17, 2010 | 52.42 | 52.71 | 51.94 | 52.62 | 409,729 | +0.29(+0.55%) |
Jun 16, 2010 | 51.84 | 52.70 | 51.74 | 52.33 | 798,072 | +0.43(+0.83%) |
Jun 15, 2010 | 51.22 | 51.96 | 51.07 | 51.90 | 649,225 | +1.50(+2.98%) |
Jun 14, 2010 | 50.55 | 51.17 | 50.40 | 50.40 | 545,962 | +0.05(+0.10%) |
Jun 11, 2010 | 49.47 | 50.51 | 49.39 | 50.35 | 555,511 | +0.09(+0.18%) |
Jun 10, 2010 | 49.35 | 50.26 | 49.31 | 50.26 | 2,508,061 | +1.32(+2.70%) |
Jun 09, 2010 | 49.48 | 50.08 | 48.80 | 48.94 | 1,027,500 | -0.94(-1.88%) |
Jun 08, 2010 | 49.10 | 49.98 | 48.57 | 49.88 | 680,287 | +0.49(+0.99%) |
Jun 07, 2010 | 50.17 | 50.50 | 49.39 | 49.39 | 438,905 | -0.60(-1.20%) |
Jun 04, 2010 | 49.99 | 51.18 | 49.65 | 49.99 | 628,034 | -2.12(-4.07%) |
Jun 03, 2010 | 52.24 | 52.44 | 51.65 | 52.11 | 821,706 | +0.20(+0.39%) |
Jun 02, 2010 | 50.64 | 51.95 | 50.45 | 51.91 | 1,173,123 | +1.51(+3.00%) |
Jun 01, 2010 | 50.86 | 51.80 | 50.35 | 50.40 | 741,001 | -0.24(-0.47%) |
May 28, 2010 | 50.64 | 51.51 | 50.38 | 50.64 | 466,102 | -0.55(-1.07%) |
May 27, 2010 | 49.90 | 51.21 | 49.85 | 51.19 | 602,101 | +2.46(+5.05%) |
May 26, 2010 | 49.24 | 49.79 | 48.56 | 48.73 | 1,022,645 | -1.21(-2.42%) |
May 25, 2010 | 48.41 | 49.98 | 48.17 | 49.94 | 1,111,448 | +0.67(+1.36%) |
May 24, 2010 | 49.60 | 50.07 | 49.27 | 49.27 | 824,092 | -1.69(-3.32%) |
May 21, 2010 | 49.74 | 51.03 | 49.61 | 50.96 | 1,186,085 | +0.45(+0.89%) |
May 20, 2010 | 50.01 | 51.42 | 49.87 | 50.51 | 1,908,273 | -1.23(-2.38%) |
May 19, 2010 | 51.12 | 51.96 | 50.61 | 51.74 | 2,152,136 | +0.62(+1.21%) |
May 18, 2010 | 52.59 | 52.62 | 50.91 | 51.12 | 991,236 | -1.17(-2.24%) |
May 17, 2010 | 52.16 | 52.47 | 51.11 | 52.29 | 917,800 | -0.26(-0.49%) |
May 14, 2010 | 52.55 | 53.00 | 51.76 | 52.55 | 751,506 | -0.72(-1.35%) |
May 13, 2010 | 53.60 | 54.00 | 53.21 | 53.27 | 450,173 | -1.07(-1.97%) |
May 12, 2010 | 53.94 | 54.53 | 53.80 | 54.34 | 854,808 | +0.18(+0.33%) |
May 11, 2010 | 54.71 | 54.98 | 54.07 | 54.16 | 628,582 | -0.41(-0.75%) |
May 10, 2010 | 54.27 | 54.68 | 54.20 | 54.57 | 1,310,704 | +2.27(+4.34%) |
May 07, 2010 | 52.58 | 53.26 | 51.03 | 52.30 | 2,758,955 | -1.45(-2.70%) |
May 06, 2010 | 54.72 | 55.11 | 51.24 | 53.75 | 1,649,068 | -1.85(-3.33%) |
May 05, 2010 | 55.78 | 56.20 | 55.29 | 55.60 | 865,242 | -2.62(-4.50%) |
May 04, 2010 | 58.20 | 58.38 | 57.50 | 58.22 | 1,639,651 | -1.93(-3.21%) |