Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 58.50 | 59.08 | 52.49 | 58.50 | 1,892,869 | +4.86(+9.06%) |
Jul 29, 2010 | 54.91 | 55.84 | 52.94 | 53.64 | 1,183 | -0.94(-1.72%) |
Jul 28, 2010 | 54.59 | 55.11 | 53.97 | 54.58 | 938,196 | -0.18(-0.33%) |
Jul 27, 2010 | 55.58 | 55.66 | 53.33 | 54.76 | 678,706 | -0.34(-0.62%) |
Jul 26, 2010 | 54.90 | 55.28 | 54.18 | 55.10 | 706,183 | +0.06(+0.11%) |
Jul 23, 2010 | 52.06 | 55.42 | 51.37 | 55.04 | 975,932 | +2.98(+5.72%) |
Jul 22, 2010 | 49.65 | 52.69 | 49.56 | 52.06 | 1,183 | +3.56(+7.34%) |
Jul 21, 2010 | 50.48 | 51.07 | 48.44 | 48.50 | 1,040,443 | -1.68(-3.35%) |
Jul 20, 2010 | 46.93 | 50.50 | 46.82 | 50.18 | 725,997 | +2.04(+4.24%) |
Jul 19, 2010 | 47.95 | 48.32 | 46.43 | 48.14 | 680,905 | +0.37(+0.77%) |
Jul 16, 2010 | 47.77 | 49.32 | 47.68 | 47.77 | 606,491 | -1.91(-3.84%) |
Jul 15, 2010 | 50.08 | 50.08 | 48.15 | 49.68 | 830,330 | -0.67(-1.33%) |
Jul 14, 2010 | 51.20 | 51.20 | 49.36 | 50.35 | 949,219 | -0.60(-1.18%) |
Jul 13, 2010 | 49.90 | 51.35 | 49.47 | 50.95 | 1,019,939 | +1.38(+2.78%) |
Jul 12, 2010 | 49.24 | 50.41 | 47.95 | 49.57 | 1,155,612 | +0.16(+0.32%) |
Jul 09, 2010 | 49.41 | 49.64 | 47.80 | 49.41 | 808,157 | +1.43(+2.98%) |
Jul 08, 2010 | 49.77 | 49.91 | 46.64 | 47.98 | 1,686,060 | -1.80(-3.62%) |
Jul 07, 2010 | 47.00 | 49.78 | 46.72 | 49.78 | 1,291,486 | +2.83(+6.03%) |
Jul 06, 2010 | 49.87 | 50.95 | 46.24 | 46.95 | 1,574,755 | -1.31(-2.71%) |
Jul 02, 2010 | 48.26 | 49.20 | 46.96 | 48.26 | 1,075,686 | -0.17(-0.35%) |
Jul 01, 2010 | 48.95 | 50.46 | 46.73 | 48.43 | 1,359,204 | -0.72(-1.46%) |
Jun 30, 2010 | 49.08 | 51.00 | 48.95 | 49.15 | 900 | -0.26(-0.53%) |
Jun 29, 2010 | 50.02 | 50.21 | 48.33 | 49.41 | 2,762,404 | -3.06(-5.83%) |
Jun 25, 2010 | 52.47 | 53.34 | 51.66 | 52.47 | 4,891,953 | +0.02(+0.04%) |
Jun 24, 2010 | 52.45 | 55.59 | 51.89 | 52.45 | 217 | -3.01(-5.43%) |
Jun 23, 2010 | 55.13 | 56.60 | 52.75 | 55.46 | 1,882,976 | +1.10(+2.02%) |
Jun 22, 2010 | 54.36 | 59.62 | 54.28 | 54.36 | 1,064 | -4.29(-7.31%) |
Jun 21, 2010 | 56.67 | 59.48 | 56.67 | 58.65 | 2,404,958 | +3.38(+6.12%) |
Jun 18, 2010 | 55.27 | 58.86 | 54.95 | 55.27 | 1,604,627 | -2.95(-5.07%) |
Jun 17, 2010 | 58.64 | 59.25 | 57.03 | 58.22 | 681,516 | -0.32(-0.55%) |
Jun 16, 2010 | 59.70 | 60.10 | 58.07 | 58.54 | 726,115 | -2.25(-3.70%) |
Jun 15, 2010 | 60.79 | 60.88 | 58.17 | 60.79 | 1,850 | +3.15(+5.46%) |
Jun 14, 2010 | 59.25 | 60.58 | 57.09 | 57.64 | 1,059,731 | -0.36(-0.62%) |
Jun 11, 2010 | 55.71 | 58.87 | 55.66 | 58.00 | 928,087 | +1.00(+1.75%) |
Jun 10, 2010 | 57.00 | 57.74 | 55.33 | 57.00 | 1,719 | +2.88(+5.32%) |
Jun 09, 2010 | 55.05 | 57.60 | 53.70 | 54.12 | 803,346 | +0.25(+0.46%) |
Jun 08, 2010 | 53.97 | 54.89 | 52.15 | 53.87 | 1,070,312 | +0.38(+0.71%) |
Jun 07, 2010 | 56.20 | 57.27 | 53.23 | 53.49 | 1,072,368 | -2.46(-4.40%) |
Jun 04, 2010 | 55.95 | 59.44 | 55.81 | 55.95 | 1,479,290 | -5.00(-8.20%) |
Jun 03, 2010 | 60.95 | 62.81 | 59.96 | 60.95 | 688,984 | -0.57(-0.93%) |
Jun 02, 2010 | 61.52 | 61.88 | 57.95 | 61.52 | 1,295,673 | +4.67(+8.21%) |
Jun 01, 2010 | 60.24 | 62.24 | 56.75 | 56.85 | 1,144,084 | -4.35(-7.11%) |
May 28, 2010 | 61.20 | 64.17 | 60.19 | 61.20 | 651,361 | -2.93(-4.57%) |
May 27, 2010 | 60.75 | 64.16 | 60.29 | 64.13 | 696,463 | +5.71(+9.77%) |
May 26, 2010 | 58.42 | 61.63 | 57.95 | 58.42 | 1,505 | -0.16(-0.27%) |
May 25, 2010 | 56.28 | 58.70 | 55.00 | 58.58 | 500 | -0.37(-0.63%) |
May 24, 2010 | 59.53 | 61.87 | 58.90 | 58.95 | 706,975 | -0.41(-0.69%) |
May 21, 2010 | 55.01 | 59.98 | 54.58 | 59.36 | 1,031,313 | +3.07(+5.45%) |
May 20, 2010 | 57.83 | 59.29 | 55.56 | 56.29 | 1,422,258 | -3.80(-6.32%) |
May 19, 2010 | 59.98 | 60.69 | 57.36 | 60.09 | 1,243,711 | -0.40(-0.66%) |
May 18, 2010 | 65.74 | 66.96 | 60.40 | 60.49 | 6,800 | -3.56(-5.56%) |
May 17, 2010 | 65.90 | 67.63 | 61.92 | 64.05 | 954,338 | -1.83(-2.78%) |
May 14, 2010 | 65.88 | 66.84 | 64.92 | 65.88 | 742,798 | -2.09(-3.07%) |
May 13, 2010 | 70.23 | 71.24 | 67.53 | 67.97 | 582,683 | -2.44(-3.47%) |
May 12, 2010 | 67.02 | 70.52 | 67.02 | 70.41 | 518,317 | +3.72(+5.58%) |
May 11, 2010 | 67.34 | 68.69 | 66.51 | 66.69 | 885,078 | -0.12(-0.18%) |
May 10, 2010 | 66.03 | 66.82 | 65.30 | 66.81 | 1,071,398 | +5.87(+9.63%) |
May 07, 2010 | 65.30 | 65.30 | 59.48 | 60.94 | 1,763,631 | -5.06(-7.67%) |
May 06, 2010 | 68.67 | 70.04 | 57.00 | 66.00 | 1,552,834 | -1.24(-1.84%) |
May 05, 2010 | 69.11 | 72.44 | 66.98 | 67.24 | 1,060,470 | -3.32(-4.71%) |
May 04, 2010 | 73.48 | 73.63 | 69.89 | 70.56 | 801,075 | -4.85(-6.43%) |