Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.14 | 42.34 | 41.60 | 42.14 | 2,511,522 | +0.04(+0.09%) |
Jul 29, 2010 | 42.57 | 42.64 | 41.76 | 42.10 | 2,376,657 | -0.16(-0.38%) |
Jul 28, 2010 | 42.45 | 42.61 | 42.14 | 42.26 | 2,189,201 | -0.33(-0.77%) |
Jul 27, 2010 | 42.86 | 42.92 | 42.43 | 42.59 | 3,534,341 | +0.03(+0.07%) |
Jul 26, 2010 | 42.06 | 42.60 | 42.00 | 42.56 | 2,565,300 | +0.56(+1.32%) |
Jul 23, 2010 | 41.57 | 42.06 | 41.44 | 42.01 | 4,479,795 | +0.34(+0.83%) |
Jul 22, 2010 | 41.25 | 41.82 | 41.22 | 41.66 | 1,774,319 | +0.90(+2.21%) |
Jul 21, 2010 | 41.59 | 41.60 | 40.60 | 40.76 | 3,397,421 | -0.53(-1.29%) |
Jul 20, 2010 | 40.37 | 41.34 | 40.28 | 41.30 | 3,319,215 | +0.39(+0.95%) |
Jul 19, 2010 | 40.79 | 41.04 | 40.48 | 40.91 | 1,387,826 | +0.22(+0.54%) |
Jul 16, 2010 | 40.69 | 41.69 | 40.61 | 40.69 | 2,131,643 | -0.91(-2.18%) |
Jul 15, 2010 | 41.90 | 42.03 | 41.30 | 41.60 | 1,787,186 | -0.27(-0.65%) |
Jul 14, 2010 | 41.88 | 42.01 | 41.57 | 41.87 | 2,016,482 | -0.11(-0.26%) |
Jul 13, 2010 | 41.73 | 42.14 | 41.73 | 41.98 | 1,692,446 | +0.66(+1.59%) |
Jul 12, 2010 | 41.20 | 41.38 | 40.97 | 41.32 | 1,158,456 | -0.01(-0.04%) |
Jul 09, 2010 | 41.33 | 41.33 | 40.87 | 41.33 | 1,527,818 | +0.37(+0.91%) |
Jul 08, 2010 | 40.89 | 41.00 | 40.50 | 40.96 | 2,332,680 | +0.39(+0.96%) |
Jul 07, 2010 | 39.38 | 40.59 | 39.36 | 40.57 | 4,928,682 | +1.32(+3.36%) |
Jul 06, 2010 | 39.58 | 39.85 | 38.89 | 39.25 | 2,619,740 | +0.21(+0.54%) |
Jul 02, 2010 | 39.04 | 39.55 | 38.81 | 39.04 | 2,208,840 | -0.25(-0.63%) |
Jul 01, 2010 | 39.47 | 39.58 | 38.60 | 39.29 | 4,873,059 | -0.16(-0.41%) |
Jun 30, 2010 | 39.83 | 40.17 | 39.38 | 39.45 | 5,756,838 | -0.42(-1.06%) |
Jun 29, 2010 | 40.58 | 40.60 | 39.67 | 39.87 | 3,821,131 | -1.35(-3.27%) |
Jun 25, 2010 | 41.22 | 41.39 | 40.68 | 41.22 | 4,819,532 | +0.29(+0.71%) |
Jun 24, 2010 | 41.41 | 41.49 | 40.80 | 40.93 | 2,642,887 | -0.76(-1.82%) |
Jun 23, 2010 | 41.86 | 41.98 | 41.41 | 41.68 | 2,721,596 | -0.16(-0.38%) |
Jun 22, 2010 | 42.64 | 42.83 | 41.79 | 41.84 | 1,952,539 | -0.83(-1.94%) |
Jun 21, 2010 | 43.37 | 43.41 | 42.45 | 42.67 | 2,926,262 | -0.09(-0.22%) |
Jun 18, 2010 | 42.77 | 42.91 | 42.62 | 42.77 | 1,742,474 | +0.00(+0.00%) |
Jun 17, 2010 | 42.80 | 42.83 | 42.29 | 42.77 | 2,022,770 | +0.08(+0.19%) |
Jun 16, 2010 | 42.58 | 42.91 | 42.41 | 42.69 | 2,135,562 | -0.07(-0.15%) |
Jun 15, 2010 | 42.10 | 42.81 | 42.02 | 42.75 | 2,049,430 | +0.99(+2.37%) |
Jun 14, 2010 | 42.24 | 42.46 | 41.73 | 41.76 | 2,923,861 | -0.12(-0.30%) |
Jun 11, 2010 | 41.25 | 41.90 | 41.24 | 41.89 | 1,797,967 | +0.20(+0.47%) |
Jun 10, 2010 | 41.10 | 41.71 | 41.02 | 41.69 | 1,844,954 | +1.37(+3.39%) |
Jun 09, 2010 | 40.75 | 41.25 | 40.16 | 40.32 | 2,720,815 | -0.19(-0.47%) |
Jun 08, 2010 | 40.07 | 40.58 | 39.67 | 40.51 | 3,282,292 | +0.50(+1.25%) |
Jun 07, 2010 | 40.66 | 40.87 | 39.97 | 40.01 | 2,424,305 | -0.57(-1.42%) |
Jun 04, 2010 | 40.58 | 41.60 | 40.43 | 40.58 | 7,266,104 | -1.57(-3.73%) |
Jun 03, 2010 | 42.20 | 42.32 | 41.72 | 42.16 | 2,234,476 | +0.09(+0.22%) |
Jun 02, 2010 | 41.02 | 42.06 | 40.94 | 42.06 | 3,854,185 | +1.14(+2.77%) |
Jun 01, 2010 | 41.35 | 41.97 | 40.85 | 40.93 | 3,543,381 | -0.93(-2.23%) |
May 28, 2010 | 41.86 | 42.42 | 41.62 | 41.86 | 5,880,726 | -0.55(-1.29%) |
May 27, 2010 | 41.63 | 42.43 | 41.54 | 42.40 | 4,403,770 | +1.52(+3.72%) |
May 26, 2010 | 41.20 | 41.68 | 40.74 | 40.88 | 4,739,777 | -0.07(-0.18%) |
May 25, 2010 | 39.78 | 40.99 | 39.51 | 40.96 | 4,849,998 | +0.07(+0.18%) |
May 24, 2010 | 41.28 | 41.61 | 40.83 | 40.88 | 2,518,247 | -0.66(-1.59%) |
May 21, 2010 | 40.19 | 41.63 | 40.02 | 41.54 | 6,303,134 | +0.01(+0.03%) |
May 20, 2010 | 41.00 | 41.73 | 40.78 | 41.53 | 6,488,239 | -1.04(-2.45%) |
May 19, 2010 | 42.49 | 42.96 | 41.91 | 42.58 | 6,222,589 | -0.24(-0.56%) |
May 18, 2010 | 43.84 | 44.00 | 42.61 | 42.82 | 412 | -0.70(-1.61%) |
May 17, 2010 | 43.64 | 43.77 | 42.55 | 43.52 | 3,081,883 | +0.01(+0.02%) |
May 14, 2010 | 43.51 | 44.11 | 43.11 | 43.51 | 3,438,532 | -0.89(-2.00%) |
May 13, 2010 | 44.87 | 45.02 | 44.35 | 44.40 | 3,399,443 | -0.52(-1.15%) |
May 12, 2010 | 44.51 | 45.00 | 44.43 | 44.91 | 2,134,807 | +0.60(+1.36%) |
May 11, 2010 | 44.67 | 44.91 | 44.21 | 44.31 | 3,210,110 | -0.12(-0.26%) |
May 10, 2010 | 44.06 | 44.43 | 43.85 | 44.43 | 5,061,574 | +1.97(+4.65%) |
May 07, 2010 | 42.93 | 43.56 | 41.88 | 42.45 | 7,255,246 | -0.68(-1.57%) |
May 06, 2010 | 44.51 | 44.78 | 17.03 | 43.13 | 8,704,936 | -1.34(-3.01%) |
May 05, 2010 | 44.75 | 45.18 | 44.43 | 44.47 | 4,136,926 | -0.63(-1.39%) |
May 04, 2010 | 45.69 | 45.72 | 44.86 | 45.10 | 2,918,169 | -1.16(-2.52%) |