Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 58.64 | 59.65 | 57.60 | 58.77 | 1,092,720 | +0.23(+0.39%) |
Jul 29, 2010 | 59.55 | 59.87 | 57.55 | 58.54 | 1,781,842 | -0.56(-0.95%) |
Jul 28, 2010 | 59.10 | 60.92 | 58.88 | 59.10 | 1,466 | -1.36(-2.25%) |
Jul 27, 2010 | 60.46 | 62.89 | 60.36 | 60.46 | 1,052 | -1.70(-2.74%) |
Jul 26, 2010 | 60.56 | 62.24 | 59.93 | 62.16 | 1,386,102 | +1.90(+3.15%) |
Jul 23, 2010 | 58.30 | 60.55 | 57.87 | 60.26 | 1,651,993 | +1.94(+3.32%) |
Jul 22, 2010 | 57.01 | 58.76 | 56.75 | 58.33 | 1,347,507 | +2.14(+3.81%) |
Jul 21, 2010 | 58.76 | 60.05 | 55.75 | 56.19 | 2,141,012 | -1.06(-1.86%) |
Jul 20, 2010 | 57.25 | 57.53 | 56.19 | 57.25 | 2,062,230 | -0.67(-1.16%) |
Jul 19, 2010 | 58.20 | 58.33 | 57.05 | 57.92 | 934,282 | +0.24(+0.41%) |
Jul 16, 2010 | 57.69 | 59.18 | 57.53 | 57.69 | 1,731,335 | -2.05(-3.44%) |
Jul 15, 2010 | 60.52 | 60.79 | 58.84 | 59.74 | 885,373 | -0.78(-1.29%) |
Jul 14, 2010 | 61.08 | 61.33 | 59.85 | 60.52 | 85,036 | -1.06(-1.72%) |
Jul 13, 2010 | 60.69 | 61.70 | 60.45 | 61.58 | 1,323,115 | +1.61(+2.68%) |
Jul 12, 2010 | 60.51 | 60.57 | 59.38 | 59.97 | 904,798 | -0.75(-1.23%) |
Jul 09, 2010 | 60.71 | 60.89 | 59.07 | 60.71 | 1,238,164 | +1.08(+1.82%) |
Jul 08, 2010 | 60.44 | 60.96 | 58.70 | 59.63 | 1,635,014 | -0.41(-0.68%) |
Jul 07, 2010 | 58.21 | 60.18 | 57.97 | 60.04 | 1,732,537 | +2.20(+3.80%) |
Jul 06, 2010 | 57.84 | 58.99 | 57.15 | 57.84 | 420 | +0.72(+1.26%) |
Jul 02, 2010 | 57.12 | 59.24 | 56.75 | 57.12 | 1,326,227 | -1.55(-2.65%) |
Jul 01, 2010 | 57.16 | 59.07 | 56.66 | 58.68 | 2,725,999 | +1.51(+2.65%) |
Jun 30, 2010 | 58.14 | 59.13 | 57.05 | 57.16 | 332 | -0.90(-1.55%) |
Jun 29, 2010 | 58.06 | 59.92 | 57.79 | 58.06 | 634 | -1.40(-2.35%) |
Jun 25, 2010 | 59.46 | 60.17 | 58.71 | 59.46 | 2,113,016 | +1.13(+1.94%) |
Jun 24, 2010 | 60.92 | 60.92 | 58.08 | 58.33 | 3,269,051 | -2.91(-4.76%) |
Jun 23, 2010 | 63.27 | 63.76 | 60.90 | 61.25 | 3,009,308 | -1.81(-2.87%) |
Jun 22, 2010 | 63.44 | 64.70 | 62.60 | 63.06 | 2,728,973 | -0.50(-0.78%) |
Jun 21, 2010 | 60.77 | 64.58 | 60.75 | 63.55 | 4,975,706 | +2.52(+4.12%) |
Jun 18, 2010 | 61.04 | 61.14 | 58.29 | 61.04 | 5,541,475 | +0.92(+1.53%) |
Jun 17, 2010 | 55.84 | 61.23 | 55.69 | 60.12 | 1,523 | +4.99(+9.04%) |
Jun 16, 2010 | 53.28 | 55.98 | 53.19 | 55.13 | 3,764,083 | +1.73(+3.24%) |
Jun 15, 2010 | 52.78 | 53.56 | 52.31 | 53.40 | 1,539,836 | +1.23(+2.36%) |
Jun 14, 2010 | 53.17 | 53.58 | 51.95 | 52.17 | 1,660,197 | -0.58(-1.10%) |
Jun 11, 2010 | 52.36 | 52.81 | 51.58 | 52.75 | 1,145,077 | -0.17(-0.32%) |
Jun 10, 2010 | 51.79 | 53.01 | 51.71 | 52.92 | 1,807,381 | +1.60(+3.12%) |
Jun 09, 2010 | 51.74 | 51.87 | 50.87 | 51.31 | 2,815,203 | -0.22(-0.43%) |
Jun 08, 2010 | 50.13 | 51.68 | 49.87 | 51.54 | 2,143,829 | +1.58(+3.17%) |
Jun 07, 2010 | 51.14 | 51.39 | 49.93 | 49.95 | 1,902,865 | -0.75(-1.49%) |
Jun 04, 2010 | 50.71 | 52.37 | 50.56 | 50.71 | 1,790,176 | -2.42(-4.56%) |
Jun 03, 2010 | 53.56 | 54.08 | 52.45 | 53.13 | 1,775,569 | -0.48(-0.89%) |
Jun 02, 2010 | 52.61 | 53.64 | 52.25 | 53.61 | 14,174 | +1.44(+2.76%) |
Jun 01, 2010 | 53.00 | 53.53 | 51.79 | 52.17 | 2,152,847 | -1.15(-2.16%) |
May 28, 2010 | 53.32 | 55.08 | 53.07 | 53.32 | 2,365,988 | -1.51(-2.75%) |
May 27, 2010 | 54.47 | 55.02 | 53.66 | 54.83 | 2,594,424 | +1.25(+2.34%) |
May 26, 2010 | 54.62 | 55.04 | 53.44 | 53.58 | 2,892,745 | -0.33(-0.61%) |
May 25, 2010 | 53.27 | 54.11 | 52.59 | 53.90 | 2,797,996 | -0.39(-0.72%) |
May 24, 2010 | 56.10 | 56.10 | 54.20 | 54.30 | 2,879,224 | -1.73(-3.10%) |
May 21, 2010 | 52.36 | 56.08 | 51.93 | 56.03 | 3,836,984 | +2.87(+5.40%) |
May 20, 2010 | 53.76 | 54.62 | 53.15 | 53.16 | 749 | -2.46(-4.42%) |
May 19, 2010 | 55.66 | 56.76 | 54.63 | 55.62 | 3,067,575 | -0.15(-0.26%) |
May 18, 2010 | 59.02 | 59.08 | 55.46 | 55.77 | 3,431,332 | -2.82(-4.82%) |
May 17, 2010 | 58.34 | 58.98 | 57.21 | 58.59 | 1,374,301 | +0.39(+0.68%) |
May 14, 2010 | 58.20 | 59.77 | 57.45 | 58.20 | 1,698,462 | -1.98(-3.29%) |
May 13, 2010 | 60.27 | 61.01 | 59.99 | 60.18 | 1,039,229 | -0.31(-0.52%) |
May 12, 2010 | 59.65 | 60.57 | 59.24 | 60.49 | 1,219,417 | +1.28(+2.16%) |
May 11, 2010 | 59.52 | 60.03 | 58.85 | 59.21 | 1,734,912 | +0.21(+0.35%) |
May 10, 2010 | 57.92 | 59.03 | 57.79 | 59.00 | 2,354,454 | +2.93(+5.22%) |
May 07, 2010 | 56.75 | 57.88 | 55.76 | 56.08 | 3,092,660 | -0.13(-0.24%) |
May 06, 2010 | 58.05 | 58.97 | 53.77 | 56.21 | 2,548,281 | -1.39(-2.42%) |
May 05, 2010 | 58.22 | 59.04 | 57.60 | 57.60 | 1,080,491 | -0.51(-0.87%) |
May 04, 2010 | 58.69 | 58.94 | 57.79 | 58.11 | 1,556,825 | -1.35(-2.28%) |