Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 57.64 | 59.36 | 56.54 | 58.62 | 1,206,931 | -0.10(-0.17%) |
Jul 29, 2010 | 60.68 | 61.69 | 58.61 | 58.72 | 728,301 | -1.75(-2.90%) |
Jul 28, 2010 | 61.76 | 62.02 | 60.08 | 60.48 | 524,346 | -1.54(-2.48%) |
Jul 27, 2010 | 63.43 | 63.80 | 61.77 | 62.02 | 978,776 | -1.11(-1.77%) |
Jul 26, 2010 | 60.82 | 63.94 | 60.71 | 63.13 | 1,464,025 | +3.57(+5.99%) |
Jul 23, 2010 | 57.93 | 59.64 | 57.79 | 59.56 | 814,300 | +1.38(+2.36%) |
Jul 22, 2010 | 57.85 | 58.38 | 56.78 | 58.19 | 607,146 | +1.09(+1.92%) |
Jul 21, 2010 | 58.43 | 58.82 | 56.73 | 57.09 | 463,696 | -1.05(-1.80%) |
Jul 20, 2010 | 57.00 | 58.33 | 56.10 | 58.14 | 743,550 | +0.10(+0.17%) |
Jul 19, 2010 | 56.00 | 58.16 | 55.83 | 58.04 | 870,309 | +1.74(+3.10%) |
Jul 16, 2010 | 58.25 | 58.96 | 55.80 | 56.30 | 1,209,566 | -4.05(-6.71%) |
Jul 15, 2010 | 59.49 | 60.52 | 58.53 | 60.35 | 698,023 | +1.24(+2.10%) |
Jul 14, 2010 | 58.58 | 59.14 | 57.98 | 59.11 | 773,538 | +0.43(+0.73%) |
Jul 13, 2010 | 58.14 | 59.11 | 57.72 | 58.68 | 817,412 | +1.66(+2.91%) |
Jul 12, 2010 | 57.53 | 57.79 | 56.25 | 57.03 | 960,374 | -0.26(-0.46%) |
Jul 09, 2010 | 56.47 | 57.56 | 55.60 | 57.29 | 724,357 | +1.29(+2.30%) |
Jul 08, 2010 | 54.57 | 56.46 | 54.53 | 56.00 | 1,399,492 | +2.30(+4.28%) |
Jul 07, 2010 | 51.86 | 53.81 | 51.67 | 53.70 | 646,599 | +2.13(+4.13%) |
Jul 06, 2010 | 53.35 | 53.37 | 50.84 | 51.57 | 730,120 | +1.06(+2.09%) |
Jul 02, 2010 | 51.20 | 51.48 | 49.59 | 50.51 | 594,087 | -0.46(-0.89%) |
Jul 01, 2010 | 50.78 | 51.32 | 48.01 | 50.97 | 1,062,027 | +0.05(+0.10%) |
Jun 30, 2010 | 52.53 | 53.49 | 50.78 | 50.92 | 1,631,164 | -1.52(-2.90%) |
Jun 29, 2010 | 53.78 | 54.27 | 51.97 | 52.44 | 1,008,879 | -3.91(-6.93%) |
Jun 25, 2010 | 55.13 | 57.17 | 54.28 | 56.35 | 4,874,839 | +1.26(+2.29%) |
Jun 24, 2010 | 55.72 | 55.81 | 54.52 | 55.09 | 824,117 | -0.72(-1.29%) |
Jun 23, 2010 | 55.35 | 56.60 | 53.39 | 55.80 | 1,256,983 | +0.07(+0.12%) |
Jun 22, 2010 | 59.04 | 60.08 | 55.28 | 55.74 | 1,553,524 | -3.01(-5.13%) |
Jun 21, 2010 | 58.86 | 60.17 | 57.97 | 58.75 | 1,069,553 | +1.36(+2.36%) |
Jun 18, 2010 | 59.10 | 59.10 | 56.66 | 57.39 | 1,017,771 | -1.47(-2.50%) |
Jun 17, 2010 | 59.53 | 59.79 | 57.84 | 58.87 | 908,299 | +0.15(+0.25%) |
Jun 16, 2010 | 57.92 | 60.21 | 57.43 | 58.72 | 815,054 | +0.36(+0.61%) |
Jun 15, 2010 | 57.00 | 59.08 | 56.68 | 58.36 | 1,161,159 | +2.32(+4.13%) |
Jun 14, 2010 | 56.21 | 57.64 | 55.49 | 56.05 | 1,051,422 | +0.04(+0.07%) |
Jun 11, 2010 | 55.04 | 56.99 | 54.80 | 56.01 | 1,408,591 | +0.48(+0.87%) |
Jun 10, 2010 | 52.96 | 55.57 | 52.67 | 55.52 | 1,256,521 | +4.01(+7.79%) |
Jun 09, 2010 | 50.78 | 53.13 | 50.32 | 51.51 | 776,028 | +1.46(+2.92%) |
Jun 08, 2010 | 49.56 | 50.92 | 48.45 | 50.05 | 578,172 | +0.61(+1.23%) |
Jun 07, 2010 | 51.68 | 52.33 | 48.95 | 49.44 | 816,105 | -2.94(-5.61%) |
Jun 04, 2010 | 52.90 | 54.21 | 51.80 | 52.37 | 839,563 | -1.79(-3.31%) |
Jun 03, 2010 | 52.70 | 54.42 | 52.35 | 54.17 | 916,374 | +2.52(+4.88%) |
Jun 02, 2010 | 49.52 | 51.65 | 49.06 | 51.65 | 420,674 | +2.24(+4.53%) |
Jun 01, 2010 | 49.89 | 50.77 | 48.96 | 49.41 | 793,491 | -0.85(-1.70%) |
May 28, 2010 | 49.86 | 50.91 | 49.42 | 50.26 | 602,180 | +0.40(+0.80%) |
May 27, 2010 | 49.40 | 50.63 | 48.74 | 49.86 | 623,603 | +2.03(+4.25%) |
May 26, 2010 | 46.70 | 48.89 | 46.51 | 47.83 | 879,592 | +1.84(+4.00%) |
May 25, 2010 | 43.62 | 46.22 | 43.22 | 45.99 | 583,603 | +0.51(+1.13%) |
May 24, 2010 | 46.45 | 47.47 | 45.48 | 45.48 | 636,952 | -1.39(-2.96%) |
May 21, 2010 | 43.86 | 47.48 | 43.34 | 46.86 | 935,538 | +1.97(+4.38%) |
May 20, 2010 | 43.66 | 46.53 | 43.43 | 44.89 | 1,362,061 | -2.66(-5.60%) |
May 19, 2010 | 47.58 | 49.03 | 45.84 | 47.56 | 794,348 | -0.26(-0.55%) |
May 18, 2010 | 49.16 | 49.91 | 47.45 | 47.82 | 806,213 | -0.54(-1.12%) |
May 17, 2010 | 49.90 | 50.39 | 47.64 | 48.36 | 673,093 | -1.33(-2.67%) |
May 14, 2010 | 50.79 | 51.01 | 49.00 | 49.69 | 580,733 | -1.72(-3.34%) |
May 13, 2010 | 51.42 | 53.97 | 50.94 | 51.41 | 1,282,449 | -0.03(-0.06%) |
May 12, 2010 | 49.74 | 52.07 | 49.44 | 51.43 | 620,964 | +1.99(+4.02%) |
May 11, 2010 | 49.74 | 50.29 | 47.28 | 49.45 | 617,956 | +1.05(+2.16%) |
May 10, 2010 | 47.74 | 48.40 | 47.28 | 48.40 | 882,596 | +3.82(+8.56%) |
May 07, 2010 | 46.40 | 47.48 | 43.11 | 44.58 | 1,331,812 | +1.18(+2.72%) |
May 06, 2010 | 46.03 | 46.63 | 39.73 | 43.40 | 1,291,968 | -2.50(-5.45%) |
May 05, 2010 | 46.38 | 47.05 | 44.64 | 45.90 | 828,659 | -2.01(-4.19%) |
May 04, 2010 | 49.26 | 49.70 | 47.35 | 47.91 | 620,313 | -1.53(-3.10%) |