Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 53.20 | 53.47 | 51.71 | 53.20 | 2,735,957 | +0.97(+1.87%) |
Jul 29, 2010 | 53.60 | 54.07 | 51.91 | 52.22 | 2,701,670 | -0.61(-1.16%) |
Jul 28, 2010 | 52.84 | 53.20 | 52.11 | 52.84 | 240 | +0.05(+0.09%) |
Jul 27, 2010 | 52.79 | 53.55 | 52.65 | 52.79 | 322 | -0.22(-0.41%) |
Jul 26, 2010 | 51.85 | 53.08 | 51.59 | 53.01 | 2,478,968 | +1.28(+2.48%) |
Jul 23, 2010 | 51.86 | 51.86 | 51.40 | 51.72 | 3,584,785 | -0.39(-0.76%) |
Jul 22, 2010 | 52.01 | 52.77 | 51.88 | 52.12 | 3,052,635 | +0.37(+0.72%) |
Jul 21, 2010 | 52.78 | 52.78 | 51.53 | 51.75 | 2,427,032 | -0.94(-1.78%) |
Jul 20, 2010 | 52.68 | 52.71 | 51.92 | 52.68 | 2,243,215 | +0.05(+0.10%) |
Jul 19, 2010 | 52.56 | 52.87 | 52.43 | 52.63 | 990,233 | +0.24(+0.46%) |
Jul 16, 2010 | 52.39 | 53.61 | 52.29 | 52.39 | 1,579,177 | -1.24(-2.32%) |
Jul 15, 2010 | 53.59 | 53.89 | 53.25 | 53.63 | 1,235,014 | -0.18(-0.33%) |
Jul 14, 2010 | 53.57 | 53.81 | 52.98 | 53.81 | 1,778,426 | +0.05(+0.10%) |
Jul 13, 2010 | 53.78 | 54.19 | 53.66 | 53.76 | 129 | +0.34(+0.64%) |
Jul 12, 2010 | 53.67 | 53.71 | 53.22 | 53.42 | 1,610,301 | -0.29(-0.55%) |
Jul 09, 2010 | 53.71 | 54.20 | 53.39 | 53.71 | 1,309,215 | -0.39(-0.71%) |
Jul 08, 2010 | 54.53 | 54.92 | 53.69 | 54.10 | 30,520 | -0.25(-0.46%) |
Jul 07, 2010 | 52.69 | 54.36 | 52.50 | 54.34 | 646 | +1.62(+3.08%) |
Jul 06, 2010 | 53.07 | 53.22 | 52.26 | 52.72 | 982 | +0.16(+0.31%) |
Jul 02, 2010 | 52.56 | 52.86 | 52.03 | 52.56 | 1,923,451 | +0.53(+1.01%) |
Jul 01, 2010 | 52.37 | 52.37 | 51.52 | 52.03 | 2,952,816 | -0.26(-0.49%) |
Jun 30, 2010 | 51.99 | 52.69 | 51.85 | 52.29 | 170 | +0.24(+0.46%) |
Jun 29, 2010 | 52.05 | 52.83 | 51.81 | 52.05 | 129 | -1.35(-2.52%) |
Jun 25, 2010 | 53.39 | 54.06 | 53.15 | 53.39 | 3,404,381 | -0.29(-0.53%) |
Jun 24, 2010 | 54.13 | 54.36 | 53.61 | 53.68 | 2,005,857 | -0.49(-0.90%) |
Jun 23, 2010 | 55.06 | 55.10 | 54.05 | 54.17 | 2,808,611 | -0.86(-1.56%) |
Jun 22, 2010 | 55.27 | 56.11 | 55.02 | 55.02 | 1,949,552 | -0.25(-0.45%) |
Jun 21, 2010 | 55.46 | 55.79 | 55.09 | 55.27 | 2,175,726 | +0.12(+0.22%) |
Jun 18, 2010 | 55.15 | 55.70 | 55.11 | 55.15 | 2,506,230 | -0.46(-0.83%) |
Jun 17, 2010 | 55.74 | 55.84 | 55.26 | 55.61 | 1,704,440 | -0.10(-0.18%) |
Jun 16, 2010 | 54.82 | 55.71 | 54.50 | 55.71 | 1,725,987 | +0.73(+1.32%) |
Jun 15, 2010 | 54.48 | 54.99 | 54.28 | 54.99 | 1,780,542 | +0.71(+1.31%) |
Jun 14, 2010 | 54.93 | 54.93 | 54.20 | 54.27 | 2,144,129 | +0.39(+0.72%) |
Jun 11, 2010 | 53.78 | 53.99 | 53.48 | 53.89 | 1,898,442 | -0.05(-0.10%) |
Jun 10, 2010 | 53.67 | 53.97 | 53.52 | 53.94 | 1,837,980 | +0.87(+1.63%) |
Jun 09, 2010 | 53.41 | 53.88 | 52.97 | 53.08 | 2,163,703 | -0.22(-0.41%) |
Jun 08, 2010 | 53.41 | 53.65 | 52.67 | 53.29 | 3,412,045 | -0.29(-0.53%) |
Jun 07, 2010 | 54.41 | 54.55 | 53.56 | 53.58 | 1,995,394 | -0.32(-0.60%) |
Jun 04, 2010 | 53.90 | 55.06 | 53.80 | 53.90 | 2,216,948 | -1.78(-3.19%) |
Jun 03, 2010 | 55.53 | 56.06 | 55.18 | 55.68 | 1,289,340 | -0.01(-0.01%) |
Jun 02, 2010 | 54.33 | 55.74 | 54.03 | 55.69 | 11,369 | +1.30(+2.39%) |
Jun 01, 2010 | 54.68 | 55.28 | 54.36 | 54.39 | 1,645,401 | -0.45(-0.83%) |
May 28, 2010 | 54.84 | 55.56 | 54.74 | 54.84 | 1,966,802 | -0.70(-1.26%) |
May 27, 2010 | 55.04 | 55.57 | 54.68 | 55.54 | 1,935,946 | +1.19(+2.19%) |
May 26, 2010 | 55.06 | 55.60 | 54.32 | 54.35 | 1,886,355 | -0.60(-1.09%) |
May 25, 2010 | 54.23 | 55.03 | 53.52 | 54.95 | 2,531,219 | +0.08(+0.15%) |
May 24, 2010 | 54.93 | 55.49 | 54.80 | 54.86 | 1,345,350 | -0.12(-0.22%) |
May 21, 2010 | 54.78 | 55.23 | 53.80 | 54.99 | 2,959,641 | -0.12(-0.22%) |
May 20, 2010 | 55.45 | 55.78 | 55.11 | 55.11 | 2,981,170 | -1.60(-2.82%) |
May 19, 2010 | 57.06 | 57.35 | 56.36 | 56.71 | 2,897,586 | -0.44(-0.77%) |
May 18, 2010 | 57.39 | 57.77 | 57.03 | 57.15 | 2,714,646 | +0.40(+0.70%) |
May 17, 2010 | 56.23 | 56.96 | 56.23 | 56.75 | 1,871,005 | +0.40(+0.71%) |
May 14, 2010 | 56.35 | 57.15 | 56.01 | 56.35 | 2,591,657 | -0.93(-1.62%) |
May 13, 2010 | 57.86 | 58.22 | 57.23 | 57.28 | 1,927,464 | -0.48(-0.84%) |
May 12, 2010 | 57.69 | 57.92 | 57.12 | 57.76 | 1,731,592 | +0.27(+0.47%) |
May 11, 2010 | 57.63 | 57.93 | 57.45 | 57.49 | 1,957,649 | -0.63(-1.09%) |
May 10, 2010 | 57.48 | 58.14 | 57.48 | 58.13 | 2,094,713 | +1.47(+2.59%) |
May 07, 2010 | 57.68 | 57.73 | 56.24 | 56.66 | 3,462,368 | -0.96(-1.67%) |
May 06, 2010 | 57.62 | 58.37 | 55.75 | 57.62 | 1,250 | -0.04(-0.07%) |
May 05, 2010 | 57.97 | 58.25 | 57.50 | 57.66 | 1,966,536 | -0.37(-0.63%) |
May 04, 2010 | 58.09 | 58.38 | 57.66 | 58.03 | 1,797,286 | -0.60(-1.02%) |