Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.17 | 57.59 | 54.42 | 57.17 | 3,557,434 | +1.52(+2.73%) |
Jul 29, 2010 | 56.22 | 57.09 | 54.89 | 55.65 | 1,622,417 | -0.34(-0.61%) |
Jul 28, 2010 | 55.99 | 56.20 | 55.28 | 55.99 | 283 | +0.40(+0.72%) |
Jul 27, 2010 | 55.59 | 57.55 | 55.51 | 55.59 | 378 | -1.51(-2.64%) |
Jul 26, 2010 | 57.01 | 57.69 | 56.76 | 57.10 | 1,710,826 | +0.04(+0.07%) |
Jul 23, 2010 | 54.89 | 57.21 | 54.88 | 57.06 | 2,619,893 | +1.98(+3.59%) |
Jul 22, 2010 | 54.10 | 55.56 | 54.10 | 55.08 | 2,179,125 | +1.63(+3.05%) |
Jul 21, 2010 | 55.61 | 55.64 | 53.22 | 53.45 | 2,703,027 | -1.84(-3.33%) |
Jul 20, 2010 | 55.29 | 55.41 | 54.36 | 55.29 | 1,947,433 | -0.42(-0.75%) |
Jul 19, 2010 | 54.29 | 55.87 | 54.29 | 55.71 | 1,434,101 | +1.61(+2.98%) |
Jul 16, 2010 | 54.10 | 56.08 | 54.01 | 54.10 | 2,232,758 | -1.97(-3.51%) |
Jul 15, 2010 | 56.19 | 56.64 | 55.38 | 56.07 | 2,100,999 | -0.12(-0.21%) |
Jul 14, 2010 | 56.43 | 56.71 | 55.83 | 56.19 | 2,062,799 | -0.56(-0.99%) |
Jul 13, 2010 | 55.70 | 56.98 | 55.70 | 56.75 | 2,951,956 | +1.55(+2.81%) |
Jul 12, 2010 | 55.32 | 55.75 | 54.56 | 55.20 | 2,522,146 | -0.39(-0.70%) |
Jul 09, 2010 | 55.59 | 56.30 | 55.42 | 55.59 | 1,989,377 | +0.21(+0.38%) |
Jul 08, 2010 | 55.13 | 55.88 | 54.41 | 55.38 | 2,024,791 | +0.72(+1.32%) |
Jul 07, 2010 | 52.57 | 54.91 | 52.46 | 54.66 | 3,173,839 | +2.11(+4.02%) |
Jul 06, 2010 | 52.95 | 53.43 | 51.90 | 52.55 | 768 | +0.42(+0.81%) |
Jul 02, 2010 | 52.13 | 53.13 | 51.30 | 52.13 | 1,584,009 | -0.28(-0.53%) |
Jul 01, 2010 | 52.28 | 52.57 | 51.11 | 52.41 | 2,115,224 | +0.33(+0.63%) |
Jun 30, 2010 | 53.49 | 53.77 | 51.97 | 52.08 | 146 | -1.55(-2.89%) |
Jun 29, 2010 | 54.18 | 54.22 | 52.77 | 53.63 | 300 | -0.57(-1.05%) |
Jun 25, 2010 | 54.20 | 54.35 | 53.06 | 54.20 | 2,634,602 | +0.57(+1.06%) |
Jun 24, 2010 | 54.08 | 54.77 | 53.47 | 53.63 | 1,602,671 | -0.78(-1.43%) |
Jun 23, 2010 | 54.25 | 54.99 | 53.81 | 54.41 | 1,536,839 | +0.23(+0.42%) |
Jun 22, 2010 | 55.01 | 55.95 | 53.97 | 54.18 | 2,202,205 | -0.98(-1.78%) |
Jun 21, 2010 | 55.55 | 55.90 | 54.50 | 55.16 | 2,029,968 | +0.00(+0.00%) |
Jun 18, 2010 | 55.16 | 55.91 | 54.97 | 55.16 | 2,261,649 | -0.32(-0.58%) |
Jun 17, 2010 | 55.48 | 55.62 | 54.56 | 55.48 | 2,255,508 | -0.08(-0.14%) |
Jun 16, 2010 | 54.84 | 55.61 | 54.68 | 55.56 | 1,843,381 | +0.45(+0.82%) |
Jun 15, 2010 | 54.99 | 55.36 | 54.62 | 55.11 | 3,122,663 | +0.43(+0.79%) |
Jun 14, 2010 | 53.98 | 55.46 | 53.86 | 54.68 | 3,620,949 | +1.11(+2.07%) |
Jun 11, 2010 | 52.65 | 53.60 | 51.73 | 53.57 | 2,786,962 | +0.31(+0.58%) |
Jun 10, 2010 | 52.37 | 53.80 | 52.37 | 53.26 | 3,442,474 | +1.66(+3.22%) |
Jun 09, 2010 | 52.40 | 53.44 | 51.41 | 51.60 | 2,944,817 | -0.59(-1.13%) |
Jun 08, 2010 | 52.64 | 53.28 | 51.55 | 52.19 | 2,975,397 | -0.23(-0.44%) |
Jun 07, 2010 | 53.86 | 53.93 | 52.30 | 52.42 | 3,254,301 | -1.45(-2.69%) |
Jun 04, 2010 | 53.87 | 55.11 | 53.49 | 53.87 | 2,877,897 | -2.11(-3.77%) |
Jun 03, 2010 | 55.28 | 56.08 | 54.85 | 55.98 | 1,862,072 | +1.16(+2.12%) |
Jun 02, 2010 | 54.46 | 55.35 | 54.27 | 54.82 | 3,880,102 | +0.53(+0.98%) |
Jun 01, 2010 | 54.12 | 55.86 | 54.08 | 54.29 | 2,627,611 | -0.44(-0.80%) |
May 28, 2010 | 54.73 | 56.09 | 54.44 | 54.73 | 2,563,399 | -0.38(-0.69%) |
May 27, 2010 | 53.97 | 55.11 | 53.66 | 55.11 | 2,966,761 | +2.18(+4.12%) |
May 26, 2010 | 52.38 | 53.97 | 51.94 | 52.93 | 4,162,056 | +0.84(+1.61%) |
May 25, 2010 | 49.48 | 52.22 | 49.30 | 52.09 | 3,973,872 | +1.43(+2.82%) |
May 24, 2010 | 50.69 | 51.54 | 50.17 | 50.66 | 2,256,012 | -0.21(-0.41%) |
May 21, 2010 | 47.98 | 51.07 | 47.89 | 50.87 | 4,766,333 | +1.94(+3.96%) |
May 20, 2010 | 49.16 | 50.10 | 48.84 | 48.93 | 2,859,820 | -2.26(-4.41%) |
May 19, 2010 | 50.80 | 51.50 | 50.08 | 51.19 | 2,866,189 | -0.32(-0.62%) |
May 18, 2010 | 52.77 | 53.06 | 51.14 | 51.51 | 152,000 | -0.96(-1.83%) |
May 17, 2010 | 51.64 | 52.57 | 51.34 | 52.47 | 3,123,652 | +0.87(+1.69%) |
May 14, 2010 | 51.60 | 52.63 | 51.23 | 51.60 | 3,912,790 | -0.63(-1.21%) |
May 13, 2010 | 51.29 | 53.13 | 51.09 | 52.23 | 3,919,007 | +1.07(+2.09%) |
May 12, 2010 | 50.30 | 51.24 | 50.00 | 51.16 | 3,492,971 | +1.11(+2.22%) |
May 11, 2010 | 50.98 | 51.29 | 50.00 | 50.05 | 4,740,989 | +0.38(+0.77%) |
May 10, 2010 | 49.62 | 49.74 | 48.84 | 49.67 | 5,859,772 | +0.20(+0.40%) |
May 07, 2010 | 50.48 | 52.24 | 48.96 | 49.47 | 6,823,858 | -0.83(-1.65%) |
May 06, 2010 | 54.41 | 54.49 | 48.51 | 50.30 | 10,546,750 | -4.52(-8.25%) |
May 05, 2010 | 55.30 | 55.62 | 54.40 | 54.82 | 3,109,319 | -1.24(-2.21%) |
May 04, 2010 | 56.61 | 56.82 | 55.64 | 56.06 | 2,397,807 | -1.31(-2.28%) |