Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.58 | 52.79 | 51.99 | 52.58 | 82,072 | -0.12(-0.23%) |
Jul 29, 2010 | 53.22 | 53.46 | 52.12 | 52.70 | 64,402 | +0.05(+0.10%) |
Jul 28, 2010 | 52.65 | 52.96 | 52.41 | 52.65 | 65,202 | -0.14(-0.27%) |
Jul 27, 2010 | 53.36 | 53.36 | 52.39 | 52.79 | 78,897 | -0.25(-0.48%) |
Jul 26, 2010 | 52.43 | 53.04 | 52.40 | 53.04 | 118,521 | +0.58(+1.11%) |
Jul 23, 2010 | 52.05 | 52.46 | 51.51 | 52.46 | 131,997 | +0.24(+0.46%) |
Jul 22, 2010 | 51.79 | 52.58 | 51.71 | 52.22 | 82,183 | +1.16(+2.26%) |
Jul 21, 2010 | 52.15 | 52.15 | 50.66 | 51.06 | 122,773 | -0.71(-1.37%) |
Jul 20, 2010 | 50.12 | 51.87 | 50.05 | 51.77 | 72,967 | +1.06(+2.08%) |
Jul 19, 2010 | 50.69 | 51.02 | 50.22 | 50.72 | 96,601 | +0.39(+0.77%) |
Jul 16, 2010 | 50.33 | 51.53 | 50.18 | 50.33 | 82,129 | -1.45(-2.80%) |
Jul 15, 2010 | 51.69 | 51.92 | 50.88 | 51.78 | 100,387 | +0.05(+0.10%) |
Jul 14, 2010 | 51.67 | 52.05 | 51.28 | 51.73 | 85,273 | -0.15(-0.28%) |
Jul 13, 2010 | 52.05 | 52.12 | 51.58 | 51.87 | 169,254 | +0.65(+1.27%) |
Jul 12, 2010 | 51.13 | 51.59 | 50.75 | 51.22 | 78,437 | -0.19(-0.36%) |
Jul 09, 2010 | 51.41 | 51.43 | 50.88 | 51.41 | 423,503 | +0.29(+0.58%) |
Jul 08, 2010 | 51.08 | 51.18 | 50.25 | 51.12 | 225,441 | +0.65(+1.28%) |
Jul 07, 2010 | 48.84 | 50.47 | 48.84 | 50.47 | 116,394 | +1.75(+3.60%) |
Jul 06, 2010 | 49.11 | 49.60 | 48.24 | 48.72 | 125,422 | +0.39(+0.81%) |
Jul 02, 2010 | 48.32 | 48.95 | 47.90 | 48.32 | 221,593 | -0.15(-0.32%) |
Jul 01, 2010 | 48.73 | 49.03 | 47.56 | 48.48 | 197,858 | -0.19(-0.40%) |
Jun 30, 2010 | 48.93 | 49.62 | 48.51 | 48.67 | 126,186 | -0.25(-0.52%) |
Jun 29, 2010 | 50.03 | 50.03 | 48.68 | 48.93 | 224,678 | -2.40(-4.67%) |
Jun 25, 2010 | 51.32 | 51.74 | 50.68 | 51.32 | 109,214 | +0.21(+0.42%) |
Jun 24, 2010 | 51.92 | 52.23 | 50.96 | 51.11 | 125,285 | -1.12(-2.15%) |
Jun 23, 2010 | 52.63 | 52.65 | 51.99 | 52.23 | 144,277 | -0.47(-0.89%) |
Jun 22, 2010 | 54.22 | 54.32 | 52.58 | 52.70 | 238,376 | -1.55(-2.86%) |
Jun 21, 2010 | 55.17 | 55.50 | 53.92 | 54.25 | 193,093 | -0.17(-0.30%) |
Jun 18, 2010 | 54.42 | 54.51 | 53.75 | 54.42 | 62,749 | +0.31(+0.57%) |
Jun 17, 2010 | 54.11 | 54.17 | 53.48 | 54.11 | 112,291 | +0.01(+0.02%) |
Jun 16, 2010 | 53.68 | 54.42 | 53.49 | 54.10 | 113,789 | -0.04(-0.08%) |
Jun 15, 2010 | 53.28 | 54.21 | 53.01 | 54.14 | 103,587 | +1.51(+2.86%) |
Jun 14, 2010 | 53.65 | 53.85 | 52.61 | 52.63 | 172,641 | -0.19(-0.35%) |
Jun 11, 2010 | 52.06 | 52.85 | 51.91 | 52.82 | 143,889 | +0.32(+0.61%) |
Jun 10, 2010 | 51.43 | 52.57 | 51.41 | 52.50 | 299 | +2.39(+4.78%) |
Jun 09, 2010 | 51.18 | 51.88 | 49.85 | 50.11 | 174,785 | -0.54(-1.07%) |
Jun 08, 2010 | 49.83 | 50.76 | 49.44 | 50.65 | 249,244 | +0.87(+1.75%) |
Jun 07, 2010 | 50.52 | 51.07 | 49.78 | 49.78 | 313,980 | -0.55(-1.10%) |
Jun 04, 2010 | 50.34 | 52.15 | 50.00 | 50.34 | 188,373 | -1.82(-3.50%) |
Jun 03, 2010 | 51.83 | 52.21 | 50.91 | 52.16 | 364,720 | +0.73(+1.43%) |
Jun 02, 2010 | 49.52 | 51.42 | 49.49 | 51.42 | 362,979 | +2.17(+4.40%) |
Jun 01, 2010 | 50.99 | 51.23 | 49.24 | 49.26 | 536,101 | -2.39(-4.62%) |
May 28, 2010 | 51.65 | 52.63 | 51.36 | 51.65 | 178,171 | -1.00(-1.90%) |
May 27, 2010 | 51.84 | 52.65 | 51.65 | 52.65 | 162,217 | +2.11(+4.18%) |
May 26, 2010 | 50.90 | 51.61 | 50.40 | 50.53 | 149 | +0.11(+0.22%) |
May 25, 2010 | 48.97 | 50.52 | 48.73 | 50.42 | 487,449 | +0.00(+0.00%) |
May 24, 2010 | 51.59 | 51.63 | 50.38 | 50.42 | 447,671 | -1.24(-2.41%) |
May 21, 2010 | 49.85 | 51.77 | 49.65 | 51.67 | 687,904 | +0.92(+1.81%) |
May 20, 2010 | 50.86 | 51.91 | 50.65 | 50.75 | 936,032 | -2.42(-4.55%) |
May 19, 2010 | 53.54 | 53.91 | 52.33 | 53.17 | 909,670 | -0.62(-1.15%) |
May 18, 2010 | 55.09 | 55.46 | 53.56 | 53.79 | 1,005,356 | -0.49(-0.91%) |
May 17, 2010 | 54.95 | 55.23 | 53.24 | 54.28 | 541,411 | -0.51(-0.94%) |
May 14, 2010 | 54.80 | 55.67 | 54.11 | 54.80 | 432,901 | -1.22(-2.18%) |
May 13, 2010 | 56.36 | 56.71 | 55.84 | 56.02 | 144,268 | -0.35(-0.63%) |
May 12, 2010 | 55.71 | 56.54 | 55.71 | 56.38 | 218,856 | +0.83(+1.49%) |
May 11, 2010 | 56.08 | 56.37 | 55.46 | 55.55 | 248,491 | -0.36(-0.65%) |
May 10, 2010 | 55.29 | 55.93 | 55.07 | 55.91 | 283,635 | +2.23(+4.16%) |
May 07, 2010 | 54.79 | 55.22 | 52.97 | 53.68 | 526,059 | -0.49(-0.91%) |
May 06, 2010 | 54.17 | 58.26 | 50.30 | 54.17 | 149 | -2.27(-4.01%) |
May 05, 2010 | 56.80 | 57.57 | 56.43 | 56.44 | 473,516 | -1.24(-2.15%) |
May 04, 2010 | 58.53 | 58.53 | 57.13 | 57.68 | 331,641 | -1.56(-2.63%) |