Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.53 | 49.90 | 48.92 | 49.61 | 5,837,596 | +0.15(+0.31%) |
Jul 29, 2010 | 50.60 | 50.80 | 49.14 | 49.45 | 10,054 | -1.43(-2.81%) |
Jul 28, 2010 | 50.89 | 51.24 | 49.96 | 50.89 | 1,019 | +0.00(+0.00%) |
Jul 27, 2010 | 50.89 | 52.84 | 50.53 | 50.89 | 17,612 | -1.90(-3.59%) |
Jul 26, 2010 | 52.31 | 52.95 | 52.22 | 52.78 | 6,332,226 | +0.50(+0.95%) |
Jul 23, 2010 | 52.04 | 52.30 | 51.36 | 52.29 | 6,909,125 | +0.01(+0.02%) |
Jul 22, 2010 | 51.78 | 52.60 | 51.48 | 52.27 | 4,706 | +1.32(+2.59%) |
Jul 21, 2010 | 51.78 | 52.11 | 50.59 | 50.96 | 7,164,848 | -0.57(-1.11%) |
Jul 20, 2010 | 51.53 | 51.67 | 49.97 | 51.53 | 5,470,105 | +0.91(+1.80%) |
Jul 19, 2010 | 50.73 | 51.20 | 50.24 | 50.62 | 4,720,035 | +0.09(+0.18%) |
Jul 16, 2010 | 50.53 | 52.02 | 50.21 | 50.53 | 8,586,557 | -1.04(-2.02%) |
Jul 15, 2010 | 52.58 | 52.62 | 51.10 | 51.57 | 5,767,437 | -0.67(-1.28%) |
Jul 14, 2010 | 52.08 | 52.64 | 51.78 | 52.24 | 3,770 | -0.15(-0.28%) |
Jul 13, 2010 | 52.39 | 52.62 | 51.96 | 52.39 | 13,482 | +0.88(+1.72%) |
Jul 12, 2010 | 51.44 | 52.06 | 51.11 | 51.50 | 4,136,978 | -0.13(-0.25%) |
Jul 09, 2010 | 51.63 | 51.87 | 51.21 | 51.63 | 6,186,901 | +0.13(+0.25%) |
Jul 08, 2010 | 51.30 | 51.73 | 50.85 | 51.50 | 6,912 | +0.85(+1.67%) |
Jul 07, 2010 | 49.27 | 50.68 | 49.18 | 50.66 | 8,749,302 | +1.64(+3.35%) |
Jul 06, 2010 | 49.06 | 49.91 | 48.42 | 49.01 | 4,632 | +0.40(+0.83%) |
Jul 02, 2010 | 48.61 | 49.54 | 48.19 | 48.61 | 5,696,144 | -0.25(-0.52%) |
Jul 01, 2010 | 48.87 | 49.69 | 48.02 | 48.87 | 10,203,435 | -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 | 52.64 | 51.30 | 52.02 | 14,875,818 | +0.17(+0.33%) |
Jun 24, 2010 | 53.20 | 53.46 | 51.61 | 51.85 | 1,492 | -1.50(-2.80%) |
Jun 23, 2010 | 52.95 | 53.88 | 52.64 | 53.35 | 6,568,235 | +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 | 54.62 | 10,046,549 | -0.75(-1.36%) |
Jun 18, 2010 | 55.37 | 55.73 | 54.86 | 55.37 | 7,580,737 | +0.23(+0.42%) |
Jun 17, 2010 | 55.62 | 55.77 | 54.45 | 55.14 | 6,508,728 | -0.29(-0.53%) |
Jun 16, 2010 | 54.78 | 55.88 | 54.39 | 55.43 | 6,151,964 | +0.22(+0.39%) |
Jun 15, 2010 | 54.45 | 55.42 | 54.22 | 55.21 | 706 | +1.29(+2.40%) |
Jun 14, 2010 | 54.58 | 55.51 | 53.86 | 53.92 | 10,183,007 | -0.19(-0.35%) |
Jun 11, 2010 | 52.52 | 54.18 | 52.36 | 54.11 | 8,944,782 | +0.97(+1.82%) |
Jun 10, 2010 | 51.78 | 53.25 | 51.66 | 53.14 | 487 | +2.24(+4.40%) |
Jun 09, 2010 | 51.76 | 52.17 | 50.53 | 50.90 | 9,024,474 | -0.08(-0.15%) |
Jun 08, 2010 | 49.99 | 51.11 | 49.71 | 50.98 | 7,714,895 | +1.10(+2.21%) |
Jun 07, 2010 | 49.92 | 50.96 | 49.72 | 49.88 | 9,222,149 | +0.20(+0.41%) |
Jun 04, 2010 | 49.68 | 51.80 | 49.15 | 49.68 | 13,174,748 | -2.85(-5.43%) |
Jun 03, 2010 | 51.91 | 52.84 | 50.80 | 52.53 | 11,187,862 | +0.68(+1.31%) |
Jun 02, 2010 | 51.14 | 51.90 | 50.31 | 51.85 | 170,101 | +1.13(+2.22%) |
Jun 01, 2010 | 51.63 | 52.86 | 50.68 | 50.72 | 14,869,076 | -1.55(-2.96%) |
May 28, 2010 | 52.27 | 53.14 | 51.70 | 52.27 | 10,512,163 | +0.05(+0.10%) |
May 27, 2010 | 50.68 | 52.27 | 50.49 | 52.22 | 9,970,729 | +2.69(+5.44%) |
May 26, 2010 | 50.62 | 50.93 | 49.37 | 49.52 | 473 | -0.48(-0.96%) |
May 25, 2010 | 48.14 | 50.06 | 47.45 | 50.01 | 315 | +0.66(+1.34%) |
May 24, 2010 | 50.36 | 50.45 | 49.26 | 49.35 | 8,937,606 | -0.96(-1.90%) |
May 21, 2010 | 48.19 | 50.50 | 47.91 | 50.30 | 14,321,177 | +1.11(+2.25%) |
May 20, 2010 | 49.32 | 50.39 | 49.08 | 49.20 | 157 | -1.19(-2.36%) |
May 19, 2010 | 50.99 | 51.30 | 49.52 | 50.39 | 12,461,502 | -0.88(-1.72%) |
May 18, 2010 | 51.94 | 52.43 | 51.04 | 51.27 | 54,462 | +0.25(+0.50%) |
May 17, 2010 | 51.99 | 52.31 | 50.25 | 51.01 | 11,005,814 | -0.91(-1.74%) |
May 14, 2010 | 51.92 | 52.74 | 50.85 | 51.92 | 8,626,973 | -0.92(-1.75%) |
May 13, 2010 | 53.46 | 53.72 | 52.72 | 52.84 | 7,374,332 | -0.84(-1.57%) |
May 12, 2010 | 52.69 | 53.84 | 52.69 | 53.69 | 7,741,641 | +1.09(+2.07%) |
May 11, 2010 | 53.41 | 53.55 | 52.35 | 52.60 | 8,493,756 | -0.72(-1.34%) |
May 10, 2010 | 52.84 | 53.53 | 52.70 | 53.31 | 12,909,620 | +2.25(+4.40%) |
May 07, 2010 | 50.85 | 51.70 | 49.27 | 51.06 | 19,526,158 | -0.68(-1.32%) |
May 06, 2010 | 52.16 | 52.98 | 47.00 | 51.75 | 473 | -0.53(-1.02%) |
May 05, 2010 | 52.76 | 53.79 | 52.16 | 52.28 | 13,930,776 | -2.54(-4.63%) |
May 04, 2010 | 55.75 | 55.81 | 54.00 | 54.82 | 9,093,754 | -2.19(-3.83%) |