Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 56.16 | 56.55 | 53.31 | 56.16 | 6,413,028 | -0.95(-1.66%) |
Jul 29, 2010 | 57.66 | 58.16 | 56.59 | 57.11 | 3,592,785 | -1.15(-1.98%) |
Jul 28, 2010 | 58.26 | 58.75 | 56.56 | 58.26 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.26 | 59.11 | 57.08 | 58.26 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.71 | 59.41 | 58.71 | 59.08 | 2,195,969 | +0.41(+0.70%) |
Jul 23, 2010 | 57.84 | 59.63 | 57.70 | 58.67 | 4,624,165 | +0.97(+1.67%) |
Jul 22, 2010 | 59.98 | 60.43 | 56.86 | 57.70 | 10,537,983 | -1.70(-2.86%) |
Jul 21, 2010 | 60.66 | 60.66 | 59.19 | 59.40 | 3,304,186 | -0.87(-1.44%) |
Jul 20, 2010 | 60.27 | 60.31 | 59.30 | 60.27 | 2,253,353 | +0.30(+0.51%) |
Jul 19, 2010 | 61.00 | 61.00 | 59.85 | 59.97 | 2,835,925 | -0.82(-1.35%) |
Jul 16, 2010 | 60.79 | 61.92 | 60.66 | 60.79 | 2,462,015 | -1.25(-2.02%) |
Jul 15, 2010 | 61.23 | 62.11 | 60.99 | 62.04 | 2,726,704 | +0.67(+1.09%) |
Jul 14, 2010 | 59.97 | 61.81 | 59.89 | 61.37 | 2,476,326 | +1.29(+2.14%) |
Jul 13, 2010 | 60.31 | 60.71 | 59.95 | 60.08 | 3,906,091 | +0.13(+0.21%) |
Jul 12, 2010 | 60.15 | 60.25 | 59.73 | 59.96 | 1,610,907 | -0.32(-0.53%) |
Jul 09, 2010 | 60.28 | 61.03 | 59.93 | 60.28 | 2,117,660 | -0.50(-0.82%) |
Jul 08, 2010 | 61.04 | 61.31 | 60.22 | 60.78 | 2,329,530 | -0.08(-0.13%) |
Jul 07, 2010 | 60.42 | 60.92 | 59.89 | 60.86 | 3,485,238 | +0.38(+0.64%) |
Jul 06, 2010 | 60.34 | 61.07 | 59.98 | 60.48 | 1,050 | +0.44(+0.73%) |
Jul 02, 2010 | 60.04 | 60.49 | 59.60 | 60.04 | 2,071,921 | +0.13(+0.22%) |
Jul 01, 2010 | 59.89 | 59.98 | 58.22 | 59.90 | 4,293,217 | -0.13(-0.22%) |
Jun 30, 2010 | 60.11 | 61.24 | 59.86 | 60.04 | 2,248 | -0.26(-0.43%) |
Jun 29, 2010 | 60.42 | 60.85 | 59.93 | 60.30 | 3,462,129 | -0.63(-1.04%) |
Jun 25, 2010 | 60.93 | 61.24 | 59.88 | 60.93 | 3,099,455 | +0.40(+0.66%) |
Jun 24, 2010 | 60.90 | 61.16 | 60.07 | 60.53 | 2,292,292 | -0.64(-1.05%) |
Jun 23, 2010 | 61.08 | 61.55 | 60.62 | 61.17 | 1,958,932 | -0.02(-0.03%) |
Jun 22, 2010 | 62.34 | 62.69 | 61.08 | 61.19 | 2,782,437 | -1.23(-1.98%) |
Jun 21, 2010 | 63.14 | 63.60 | 62.15 | 62.42 | 3,164,534 | -0.23(-0.37%) |
Jun 18, 2010 | 62.66 | 63.52 | 62.58 | 62.66 | 3,238,577 | -0.90(-1.42%) |
Jun 17, 2010 | 63.71 | 63.71 | 62.99 | 63.56 | 2,380,940 | +0.39(+0.62%) |
Jun 16, 2010 | 62.60 | 63.36 | 62.51 | 63.17 | 2,529,870 | +0.16(+0.26%) |
Jun 15, 2010 | 62.98 | 63.17 | 62.59 | 63.01 | 2,646,587 | +0.60(+0.96%) |
Jun 14, 2010 | 62.39 | 62.96 | 62.08 | 62.41 | 2,669,959 | +0.13(+0.20%) |
Jun 11, 2010 | 61.68 | 62.37 | 61.22 | 62.28 | 1,967,782 | -0.03(-0.04%) |
Jun 10, 2010 | 61.98 | 62.48 | 61.67 | 62.31 | 1,566 | +1.02(+1.66%) |
Jun 09, 2010 | 61.23 | 62.34 | 61.05 | 61.29 | 2,379,934 | +0.29(+0.48%) |
Jun 08, 2010 | 61.63 | 61.63 | 60.34 | 60.99 | 2,744,683 | -0.48(-0.79%) |
Jun 07, 2010 | 61.22 | 62.11 | 60.97 | 61.48 | 3,292,877 | +0.35(+0.57%) |
Jun 04, 2010 | 61.13 | 62.56 | 60.83 | 61.13 | 3,331,337 | -2.43(-3.82%) |
Jun 03, 2010 | 62.86 | 63.74 | 62.86 | 63.55 | 2,987,282 | +0.92(+1.47%) |
Jun 02, 2010 | 61.66 | 62.64 | 61.37 | 62.64 | 8,095 | +1.28(+2.09%) |
Jun 01, 2010 | 62.11 | 62.61 | 61.21 | 61.35 | 2,553,520 | -1.06(-1.70%) |
May 28, 2010 | 62.41 | 63.19 | 61.90 | 62.41 | 2,682,419 | -0.06(-0.10%) |
May 27, 2010 | 61.49 | 62.48 | 61.18 | 62.48 | 2,462,229 | +1.95(+3.23%) |
May 26, 2010 | 60.71 | 61.94 | 60.39 | 60.52 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.70 | 60.61 | 59.03 | 60.46 | 4,427,349 | -0.30(-0.50%) |
May 24, 2010 | 60.61 | 61.77 | 59.93 | 60.76 | 4,079,553 | -0.16(-0.26%) |
May 21, 2010 | 59.03 | 60.97 | 58.86 | 60.92 | 4,556,808 | +0.62(+1.02%) |
May 20, 2010 | 60.82 | 61.44 | 60.31 | 60.31 | 4,136,730 | -1.98(-3.18%) |
May 19, 2010 | 61.55 | 62.63 | 60.96 | 62.29 | 3,450,831 | +0.46(+0.75%) |
May 18, 2010 | 61.84 | 63.40 | 61.78 | 61.82 | 647,474 | +0.66(+1.08%) |
May 17, 2010 | 60.69 | 61.38 | 59.79 | 61.16 | 3,067,072 | +0.78(+1.30%) |
May 14, 2010 | 60.38 | 62.14 | 59.46 | 60.38 | 2,912,463 | -1.13(-1.84%) |
May 13, 2010 | 61.44 | 62.38 | 61.00 | 61.51 | 4,271,362 | -0.06(-0.10%) |
May 12, 2010 | 60.19 | 61.61 | 59.40 | 61.58 | 4,627,139 | +2.64(+4.48%) |
May 11, 2010 | 59.55 | 59.63 | 58.78 | 58.94 | 2,381,345 | -0.35(-0.59%) |
May 10, 2010 | 58.83 | 59.28 | 58.80 | 59.28 | 3,413,529 | +2.46(+4.33%) |
May 07, 2010 | 58.78 | 58.78 | 56.25 | 56.82 | 4,468,146 | -2.07(-3.51%) |
May 06, 2010 | 59.76 | 60.36 | 56.12 | 58.89 | 5,076,518 | -0.94(-1.56%) |
May 05, 2010 | 60.15 | 60.51 | 59.50 | 59.83 | 3,182,431 | -0.39(-0.65%) |
May 04, 2010 | 60.53 | 60.79 | 59.07 | 60.22 | 1,458 | +2.38(+4.12%) |