Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 55.17 | 55.82 | 54.12 | 54.12 | 34,299 | -1.50(-2.70%) |
Jul 29, 2010 | 55.06 | 56.10 | 54.66 | 55.62 | 30,831 | +0.98(+1.80%) |
Jul 28, 2010 | 56.12 | 56.12 | 54.64 | 54.64 | 15,485 | -1.49(-2.65%) |
Jul 27, 2010 | 57.13 | 57.61 | 55.28 | 56.13 | 25,657 | -1.49(-2.58%) |
Jul 26, 2010 | 57.53 | 58.04 | 56.96 | 57.61 | 21,922 | +0.60(+1.06%) |
Jul 23, 2010 | 55.96 | 57.61 | 55.96 | 57.01 | 24,768 | +0.53(+0.93%) |
Jul 22, 2010 | 54.81 | 56.82 | 54.81 | 56.49 | 35,166 | +2.21(+4.08%) |
Jul 21, 2010 | 56.02 | 56.40 | 54.28 | 54.28 | 25,866 | -1.33(-2.40%) |
Jul 20, 2010 | 54.73 | 55.63 | 54.26 | 55.61 | 40,193 | +0.35(+0.64%) |
Jul 19, 2010 | 54.52 | 55.38 | 54.16 | 55.26 | 22,625 | +1.00(+1.85%) |
Jul 16, 2010 | 57.09 | 57.28 | 54.16 | 54.25 | 31,360 | -3.44(-5.97%) |
Jul 15, 2010 | 58.33 | 58.33 | 57.01 | 57.70 | 14,649 | -0.55(-0.94%) |
Jul 14, 2010 | 58.76 | 59.27 | 57.69 | 58.24 | 31,126 | -0.91(-1.54%) |
Jul 13, 2010 | 57.76 | 59.32 | 57.76 | 59.16 | 30,007 | +1.77(+3.08%) |
Jul 12, 2010 | 57.46 | 57.80 | 57.05 | 57.39 | 29,237 | -0.21(-0.36%) |
Jul 09, 2010 | 57.01 | 57.61 | 56.25 | 57.59 | 39,700 | +0.60(+1.06%) |
Jul 08, 2010 | 57.82 | 57.97 | 56.19 | 56.99 | 60,223 | +0.08(+0.15%) |
Jul 07, 2010 | 55.63 | 56.99 | 55.42 | 56.91 | 50,056 | +2.00(+3.64%) |
Jul 06, 2010 | 56.16 | 56.58 | 54.11 | 54.91 | 74,280 | +0.01(+0.03%) |
Jul 02, 2010 | 55.92 | 55.92 | 54.05 | 54.90 | 71,505 | -0.84(-1.50%) |
Jul 01, 2010 | 56.00 | 56.00 | 52.36 | 55.73 | 103,201 | -0.25(-0.44%) |
Jun 30, 2010 | 57.22 | 58.20 | 55.61 | 55.98 | 101,934 | -0.93(-1.64%) |
Jun 29, 2010 | 59.18 | 59.18 | 56.78 | 56.92 | 68,058 | -4.34(-7.08%) |
Jun 25, 2010 | 60.17 | 63.47 | 60.06 | 61.25 | 885,418 | +0.97(+1.61%) |
Jun 24, 2010 | 61.25 | 61.96 | 59.54 | 60.28 | 78,696 | -1.31(-2.12%) |
Jun 23, 2010 | 62.34 | 62.88 | 60.88 | 61.59 | 68,319 | -0.80(-1.27%) |
Jun 22, 2010 | 65.50 | 65.96 | 62.03 | 62.39 | 64,419 | -2.70(-4.14%) |
Jun 21, 2010 | 66.02 | 66.64 | 64.71 | 65.08 | 45,818 | -0.54(-0.82%) |
Jun 18, 2010 | 65.48 | 66.15 | 64.70 | 65.62 | 51,010 | +0.17(+0.26%) |
Jun 17, 2010 | 66.57 | 66.71 | 64.84 | 65.45 | 37,305 | -0.92(-1.39%) |
Jun 16, 2010 | 68.22 | 71.19 | 65.30 | 66.37 | 78,415 | -2.44(-3.55%) |
Jun 15, 2010 | 66.37 | 70.44 | 65.07 | 68.81 | 79,834 | +2.68(+4.06%) |
Jun 14, 2010 | 71.99 | 72.29 | 65.84 | 66.13 | 184,579 | -6.33(-8.74%) |
Jun 11, 2010 | 69.79 | 72.50 | 68.88 | 72.46 | 29,003 | +1.96(+2.79%) |
Jun 10, 2010 | 70.12 | 70.92 | 69.76 | 70.50 | 49,539 | +1.53(+2.22%) |
Jun 09, 2010 | 70.31 | 70.63 | 68.46 | 68.97 | 42,406 | -0.59(-0.85%) |
Jun 08, 2010 | 68.25 | 70.08 | 67.72 | 69.56 | 51,366 | +2.32(+3.44%) |
Jun 07, 2010 | 68.42 | 69.70 | 67.14 | 67.25 | 42,325 | -0.61(-0.90%) |
Jun 04, 2010 | 70.12 | 70.51 | 67.76 | 67.85 | 48,527 | -3.06(-4.32%) |
Jun 03, 2010 | 72.34 | 73.18 | 70.73 | 70.92 | 31,288 | -1.48(-2.04%) |
Jun 02, 2010 | 71.64 | 72.47 | 70.52 | 72.40 | 61,702 | +1.29(+1.82%) |
Jun 01, 2010 | 71.43 | 72.91 | 70.40 | 71.10 | 41,244 | -0.46(-0.64%) |
May 28, 2010 | 74.19 | 73.80 | 71.56 | 71.56 | 33,844 | -2.62(-3.53%) |
May 27, 2010 | 71.31 | 74.19 | 71.14 | 74.19 | 56,006 | +4.07(+5.80%) |
May 26, 2010 | 69.75 | 71.93 | 69.15 | 70.12 | 124,932 | +1.74(+2.55%) |
May 25, 2010 | 67.50 | 68.70 | 66.27 | 68.37 | 45,131 | -0.32(-0.47%) |
May 24, 2010 | 71.03 | 71.03 | 68.52 | 68.70 | 27,757 | -2.22(-3.13%) |
May 21, 2010 | 67.19 | 71.08 | 65.30 | 70.91 | 70,107 | +3.22(+4.75%) |
May 20, 2010 | 69.88 | 71.23 | 66.57 | 67.69 | 38,761 | -3.72(-5.21%) |
May 19, 2010 | 71.99 | 71.99 | 70.09 | 71.41 | 36,153 | -0.57(-0.79%) |
May 18, 2010 | 73.09 | 73.81 | 71.98 | 71.98 | 56,504 | -0.81(-1.11%) |
May 17, 2010 | 73.51 | 73.91 | 72.23 | 72.79 | 45,979 | -0.51(-0.69%) |
May 14, 2010 | 73.44 | 74.20 | 72.72 | 73.30 | 41,236 | -0.20(-0.27%) |
May 13, 2010 | 74.81 | 75.25 | 73.50 | 73.50 | 19,485 | -1.43(-1.91%) |
May 12, 2010 | 74.73 | 75.85 | 73.84 | 74.93 | 48,300 | +0.74(+1.00%) |
May 11, 2010 | 74.73 | 75.10 | 73.54 | 74.19 | 31,298 | -0.62(-0.83%) |
May 10, 2010 | 74.71 | 76.42 | 73.84 | 74.80 | 67,867 | +2.06(+2.83%) |
May 07, 2010 | 74.62 | 75.36 | 70.79 | 72.74 | 61,387 | -1.34(-1.81%) |
May 06, 2010 | 74.19 | 77.37 | 73.19 | 74.08 | 79,211 | -0.84(-1.12%) |
May 05, 2010 | 75.65 | 75.65 | 73.75 | 74.92 | 29,947 | +0.40(+0.53%) |
May 04, 2010 | 74.56 | 75.71 | 74.19 | 74.52 | 32,347 | -1.54(-2.02%) |