Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 63.00 | 63.46 | 61.73 | 63.00 | 2,690,743 | +0.69(+1.11%) |
Jul 29, 2010 | 60.93 | 62.80 | 60.78 | 62.31 | 1,185 | +2.01(+3.33%) |
Jul 28, 2010 | 58.48 | 60.37 | 58.47 | 60.30 | 1,417,022 | +1.79(+3.06%) |
Jul 27, 2010 | 60.05 | 60.37 | 57.94 | 58.51 | 200 | -1.25(-2.09%) |
Jul 26, 2010 | 60.30 | 61.08 | 59.36 | 59.76 | 1,046,638 | -1.01(-1.66%) |
Jul 23, 2010 | 58.94 | 61.13 | 58.90 | 60.77 | 2,507,948 | +1.73(+2.93%) |
Jul 22, 2010 | 59.46 | 59.86 | 58.87 | 59.04 | 1,071,627 | +0.59(+1.01%) |
Jul 21, 2010 | 59.42 | 59.93 | 57.80 | 58.45 | 1,414,562 | -0.38(-0.65%) |
Jul 20, 2010 | 57.00 | 59.04 | 56.99 | 58.83 | 1,874,958 | +0.92(+1.59%) |
Jul 19, 2010 | 58.52 | 59.09 | 57.12 | 57.91 | 2,152,605 | -0.73(-1.24%) |
Jul 16, 2010 | 58.64 | 60.12 | 57.87 | 58.64 | 3,044,080 | -1.69(-2.80%) |
Jul 15, 2010 | 57.67 | 60.44 | 56.95 | 60.33 | 3,395,694 | +2.76(+4.79%) |
Jul 14, 2010 | 57.82 | 58.63 | 57.29 | 57.57 | 2,169,536 | -0.39(-0.67%) |
Jul 13, 2010 | 58.85 | 58.90 | 57.83 | 57.96 | 1,515,130 | +0.92(+1.61%) |
Jul 12, 2010 | 58.66 | 58.66 | 56.41 | 57.04 | 2,171,728 | -1.13(-1.94%) |
Jul 09, 2010 | 58.17 | 58.46 | 55.36 | 58.17 | 3,031,268 | +2.79(+5.04%) |
Jul 08, 2010 | 52.67 | 55.75 | 52.53 | 55.38 | 2,859,786 | +3.79(+7.35%) |
Jul 07, 2010 | 49.60 | 51.59 | 49.22 | 51.59 | 1,326,449 | +2.07(+4.18%) |
Jul 06, 2010 | 49.98 | 50.44 | 49.11 | 49.52 | 1,252,285 | +0.21(+0.43%) |
Jul 02, 2010 | 49.31 | 49.83 | 48.89 | 49.31 | 1,142,474 | -0.29(-0.58%) |
Jul 01, 2010 | 48.85 | 49.92 | 47.96 | 49.60 | 1,053,356 | +0.66(+1.35%) |
Jun 30, 2010 | 48.95 | 49.90 | 48.83 | 48.94 | 1,578,684 | -0.33(-0.67%) |
Jun 29, 2010 | 49.26 | 49.69 | 48.90 | 49.27 | 200 | -1.19(-2.36%) |
Jun 25, 2010 | 50.46 | 50.89 | 49.54 | 50.46 | 1,068,232 | +0.58(+1.16%) |
Jun 24, 2010 | 50.77 | 50.77 | 49.64 | 49.88 | 1,017,066 | -1.21(-2.37%) |
Jun 23, 2010 | 51.12 | 51.38 | 50.49 | 51.09 | 1,148,494 | -0.41(-0.80%) |
Jun 22, 2010 | 52.27 | 53.36 | 51.49 | 51.50 | 320 | -0.96(-1.83%) |
Jun 21, 2010 | 53.22 | 53.93 | 52.13 | 52.46 | 1,083,134 | +0.21(+0.40%) |
Jun 18, 2010 | 52.25 | 52.29 | 51.74 | 52.25 | 1,242,326 | -0.17(-0.32%) |
Jun 17, 2010 | 53.18 | 53.33 | 51.89 | 52.42 | 35,465 | -0.64(-1.21%) |
Jun 16, 2010 | 52.80 | 53.84 | 52.77 | 53.06 | 977,080 | -0.38(-0.71%) |
Jun 15, 2010 | 52.13 | 53.52 | 51.75 | 53.44 | 1,033,872 | +1.63(+3.15%) |
Jun 14, 2010 | 53.28 | 53.34 | 51.67 | 51.81 | 1,150,138 | -0.78(-1.48%) |
Jun 11, 2010 | 51.88 | 52.94 | 51.66 | 52.59 | 1,310,135 | -0.70(-1.31%) |
Jun 10, 2010 | 52.27 | 53.55 | 52.01 | 53.29 | 1,344,733 | +2.47(+4.86%) |
Jun 09, 2010 | 51.24 | 52.18 | 50.57 | 50.82 | 1,521,594 | +0.49(+0.97%) |
Jun 08, 2010 | 50.42 | 50.75 | 49.59 | 50.33 | 2,581,879 | -0.10(-0.20%) |
Jun 07, 2010 | 51.31 | 51.95 | 50.33 | 50.43 | 1,697,810 | -1.19(-2.31%) |
Jun 04, 2010 | 51.62 | 53.54 | 51.44 | 51.62 | 1,681,459 | -2.68(-4.94%) |
Jun 03, 2010 | 55.93 | 55.93 | 53.32 | 54.30 | 1,548,165 | -1.04(-1.88%) |
Jun 02, 2010 | 54.00 | 55.34 | 53.77 | 55.34 | 1,130,673 | +1.81(+3.38%) |
Jun 01, 2010 | 54.58 | 55.55 | 53.49 | 53.53 | 1,686,462 | -1.36(-2.48%) |
May 28, 2010 | 54.89 | 56.63 | 54.65 | 54.89 | 1,523,680 | -1.24(-2.21%) |
May 27, 2010 | 54.57 | 56.13 | 54.57 | 56.13 | 1,743,916 | +2.74(+5.13%) |
May 26, 2010 | 54.32 | 55.19 | 53.12 | 53.39 | 2,148,050 | -0.23(-0.43%) |
May 25, 2010 | 52.57 | 53.73 | 51.73 | 53.62 | 3,065,877 | -1.66(-3.00%) |
May 24, 2010 | 55.11 | 56.32 | 55.11 | 55.28 | 2,014,833 | +0.42(+0.77%) |
May 21, 2010 | 51.60 | 55.06 | 51.41 | 54.86 | 2,498,229 | +2.25(+4.28%) |
May 20, 2010 | 52.90 | 53.64 | 52.58 | 52.61 | 2,238,496 | -2.29(-4.17%) |
May 19, 2010 | 54.92 | 55.40 | 53.59 | 54.90 | 1,859,427 | -0.92(-1.65%) |
May 18, 2010 | 57.08 | 58.02 | 55.54 | 55.82 | 100 | -0.59(-1.05%) |
May 17, 2010 | 57.46 | 57.61 | 54.99 | 56.41 | 1,560,651 | -1.33(-2.30%) |
May 14, 2010 | 57.74 | 57.84 | 56.20 | 57.74 | 1,730,619 | +0.31(+0.54%) |
May 13, 2010 | 58.67 | 59.15 | 57.16 | 57.43 | 1,565,873 | -1.35(-2.30%) |
May 12, 2010 | 58.21 | 58.98 | 58.08 | 58.78 | 1,314,453 | +1.17(+2.03%) |
May 11, 2010 | 58.65 | 58.89 | 57.49 | 57.61 | 1,497,782 | -1.44(-2.44%) |
May 10, 2010 | 58.88 | 59.12 | 58.61 | 59.05 | 1,789,232 | +1.65(+2.87%) |
May 07, 2010 | 57.00 | 58.20 | 55.59 | 57.40 | 3,258,236 | +0.96(+1.70%) |
May 06, 2010 | 59.20 | 60.09 | 53.33 | 56.44 | 3,689,386 | -1.99(-3.41%) |
May 05, 2010 | 59.42 | 60.91 | 58.23 | 58.43 | 2,522,694 | -2.02(-3.34%) |
May 04, 2010 | 61.28 | 61.30 | 59.93 | 60.45 | 300 | -1.93(-3.09%) |