Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.60 | 5,837,917 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.79 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.88 | 51.24 | 49.95 | 50.88 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.88 | 52.84 | 50.53 | 50.88 | 17,613 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.94 | 52.21 | 52.78 | 6,332,574 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.28 | 6,909,505 | +0.01(+0.02%) |
Jul 22, 2010 | 51.77 | 52.59 | 51.47 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.95 | 7,165,241 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,406 | +0.91(+1.80%) |
Jul 19, 2010 | 50.72 | 51.20 | 50.23 | 50.62 | 4,720,295 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,587,029 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.09 | 51.57 | 5,767,754 | -0.67(-1.28%) |
Jul 14, 2010 | 52.07 | 52.63 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.38 | 52.62 | 51.96 | 52.38 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,137,205 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.86 | 51.21 | 51.63 | 6,187,241 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.72 | 50.84 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.65 | 8,749,783 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.41 | 49.01 | 4,633 | +0.40(+0.82%) |
Jul 02, 2010 | 48.61 | 49.53 | 48.19 | 48.61 | 5,696,457 | -0.25(-0.52%) |
Jul 01, 2010 | 48.86 | 49.69 | 48.02 | 48.86 | 10,203,996 | -0.24(-0.49%) |
Jun 30, 2010 | 50.11 | 50.60 | 49.06 | 49.11 | 873 | -0.69(-1.39%) |
Jun 29, 2010 | 49.80 | 51.25 | 49.55 | 49.80 | 9,473 | -2.22(-4.27%) |
Jun 25, 2010 | 52.02 | 52.63 | 51.30 | 52.02 | 14,876,635 | +0.17(+0.33%) |
Jun 24, 2010 | 53.19 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.87 | 52.64 | 53.35 | 6,568,597 | +0.10(+0.18%) |
Jun 22, 2010 | 54.77 | 54.94 | 53.08 | 53.25 | 5,278 | -1.36(-2.49%) |
Jun 21, 2010 | 56.09 | 56.55 | 54.17 | 54.61 | 10,047,102 | -0.75(-1.36%) |
Jun 18, 2010 | 55.36 | 55.73 | 54.85 | 55.36 | 7,581,154 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.76 | 54.45 | 55.13 | 6,509,086 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.87 | 54.39 | 55.43 | 6,152,302 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.41 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.57 | 55.50 | 53.85 | 53.92 | 10,183,567 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.17 | 52.35 | 54.11 | 8,945,274 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.24 | 51.65 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.75 | 52.17 | 50.53 | 50.90 | 9,024,970 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.70 | 50.98 | 7,715,319 | +1.10(+2.21%) |
Jun 07, 2010 | 49.91 | 50.96 | 49.72 | 49.88 | 9,222,659 | +0.20(+0.41%) |
Jun 04, 2010 | 49.67 | 51.80 | 49.15 | 49.67 | 13,175,477 | -2.85(-5.43%) |
Jun 03, 2010 | 51.90 | 52.84 | 50.80 | 52.52 | 11,188,481 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,110 | +1.13(+2.22%) |
Jun 01, 2010 | 51.62 | 52.86 | 50.68 | 50.72 | 14,869,899 | -1.55(-2.96%) |
May 28, 2010 | 52.26 | 53.13 | 51.70 | 52.26 | 10,512,745 | +0.05(+0.10%) |
May 27, 2010 | 50.67 | 52.27 | 50.48 | 52.21 | 9,971,280 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.36 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.44 | 50.00 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.34 | 8,938,100 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,969 | +1.11(+2.25%) |
May 20, 2010 | 49.31 | 50.38 | 49.08 | 49.19 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.38 | 12,462,191 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.26 | 54,465 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.30 | 50.24 | 51.01 | 11,006,423 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.73 | 50.85 | 51.92 | 8,627,451 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,740 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.68 | 7,742,070 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.59 | 8,494,226 | -0.72(-1.34%) |
May 10, 2010 | 52.83 | 53.53 | 52.70 | 53.31 | 12,910,335 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.69 | 49.27 | 51.06 | 19,527,238 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.75 | 53.78 | 52.16 | 52.28 | 13,931,546 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,094,257 | -2.19(-3.83%) |