Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.10 | 43.42 | 42.66 | 43.10 | 239,220 | -0.06(-0.15%) |
Jul 29, 2010 | 43.48 | 43.61 | 42.71 | 43.17 | 227,704 | +0.05(+0.12%) |
Jul 28, 2010 | 43.41 | 43.74 | 43.00 | 43.11 | 200,259 | -0.46(-1.05%) |
Jul 27, 2010 | 43.82 | 44.28 | 43.56 | 43.57 | 225,091 | +0.13(+0.30%) |
Jul 26, 2010 | 42.81 | 43.48 | 42.56 | 43.44 | 244,012 | +0.77(+1.81%) |
Jul 23, 2010 | 42.12 | 42.82 | 41.93 | 42.67 | 222,135 | +0.32(+0.75%) |
Jul 22, 2010 | 41.62 | 42.51 | 41.62 | 42.36 | 231,058 | +1.24(+3.02%) |
Jul 21, 2010 | 42.55 | 42.70 | 41.05 | 41.12 | 196,705 | -0.74(-1.76%) |
Jul 20, 2010 | 40.72 | 41.89 | 40.61 | 41.85 | 203,204 | +0.44(+1.06%) |
Jul 19, 2010 | 41.71 | 41.76 | 40.76 | 41.42 | 126,276 | -0.11(-0.27%) |
Jul 16, 2010 | 41.53 | 43.01 | 41.48 | 41.53 | 313,238 | -2.06(-4.73%) |
Jul 15, 2010 | 43.73 | 43.85 | 42.69 | 43.59 | 148,178 | -0.09(-0.20%) |
Jul 14, 2010 | 43.84 | 43.84 | 43.25 | 43.68 | 180,083 | -0.38(-0.87%) |
Jul 13, 2010 | 43.39 | 44.25 | 43.39 | 44.06 | 207,657 | +1.19(+2.78%) |
Jul 12, 2010 | 42.65 | 42.99 | 42.39 | 42.87 | 290,589 | +0.08(+0.19%) |
Jul 09, 2010 | 42.79 | 42.83 | 41.88 | 42.79 | 125,435 | +0.72(+1.72%) |
Jul 08, 2010 | 42.41 | 42.41 | 41.44 | 42.06 | 169,105 | +0.31(+0.74%) |
Jul 07, 2010 | 40.11 | 41.85 | 40.11 | 41.76 | 198,642 | +1.82(+4.55%) |
Jul 06, 2010 | 40.41 | 40.69 | 39.51 | 39.94 | 136,805 | +0.31(+0.78%) |
Jul 02, 2010 | 39.63 | 40.34 | 39.31 | 39.63 | 236,246 | -0.41(-1.03%) |
Jul 01, 2010 | 40.28 | 40.67 | 39.00 | 40.04 | 383,304 | -0.28(-0.70%) |
Jun 30, 2010 | 40.79 | 41.35 | 40.23 | 40.33 | 254,695 | -0.55(-1.35%) |
Jun 29, 2010 | 41.86 | 42.00 | 40.60 | 40.88 | 250,498 | -2.13(-4.96%) |
Jun 25, 2010 | 43.01 | 43.21 | 42.13 | 43.01 | 302,600 | +1.09(+2.59%) |
Jun 24, 2010 | 42.53 | 42.53 | 41.82 | 41.93 | 316,259 | -0.92(-2.14%) |
Jun 23, 2010 | 43.05 | 43.27 | 42.61 | 42.84 | 240,106 | -0.22(-0.51%) |
Jun 22, 2010 | 43.66 | 44.01 | 43.02 | 43.06 | 162,218 | -0.63(-1.45%) |
Jun 21, 2010 | 44.21 | 44.24 | 43.54 | 43.70 | 224,613 | +0.01(+0.02%) |
Jun 18, 2010 | 43.69 | 43.75 | 43.36 | 43.69 | 119,445 | +0.23(+0.52%) |
Jun 17, 2010 | 43.84 | 43.84 | 43.02 | 43.46 | 338,602 | -0.21(-0.48%) |
Jun 16, 2010 | 43.16 | 43.88 | 43.16 | 43.67 | 486,565 | +0.17(+0.39%) |
Jun 15, 2010 | 42.80 | 43.57 | 42.58 | 43.50 | 502,964 | +1.00(+2.36%) |
Jun 14, 2010 | 43.10 | 43.30 | 42.46 | 42.50 | 184,688 | -0.45(-1.04%) |
Jun 11, 2010 | 42.46 | 43.05 | 42.34 | 42.94 | 199,388 | +0.09(+0.21%) |
Jun 10, 2010 | 42.19 | 42.92 | 41.95 | 42.85 | 359,033 | +1.31(+3.16%) |
Jun 09, 2010 | 42.25 | 42.50 | 41.39 | 41.54 | 346,622 | -0.45(-1.06%) |
Jun 08, 2010 | 41.51 | 42.04 | 40.84 | 41.99 | 539,892 | +0.67(+1.63%) |
Jun 07, 2010 | 42.36 | 42.61 | 41.23 | 41.31 | 506,498 | -0.94(-2.22%) |
Jun 04, 2010 | 42.25 | 43.27 | 42.07 | 42.25 | 365,728 | -1.62(-3.69%) |
Jun 03, 2010 | 44.30 | 44.37 | 43.45 | 43.87 | 232,452 | -0.18(-0.40%) |
Jun 02, 2010 | 43.32 | 44.08 | 42.89 | 44.05 | 407,014 | +1.21(+2.82%) |
Jun 01, 2010 | 43.33 | 44.02 | 42.80 | 42.84 | 784,461 | -0.92(-2.09%) |
May 28, 2010 | 43.76 | 44.60 | 43.63 | 43.76 | 566,382 | -0.96(-2.14%) |
May 27, 2010 | 43.87 | 44.76 | 43.70 | 44.72 | 479,598 | +1.71(+3.98%) |
May 26, 2010 | 43.83 | 44.08 | 42.81 | 43.01 | 786,039 | -0.28(-0.64%) |
May 25, 2010 | 41.69 | 43.31 | 41.32 | 43.28 | 896,158 | +0.32(+0.75%) |
May 24, 2010 | 44.07 | 44.31 | 42.93 | 42.96 | 931,817 | -1.25(-2.82%) |
May 21, 2010 | 41.83 | 44.42 | 41.80 | 44.21 | 1,531,295 | +1.66(+3.90%) |
May 20, 2010 | 43.01 | 43.88 | 42.55 | 42.55 | 1,020,693 | -2.06(-4.61%) |
May 19, 2010 | 43.84 | 45.02 | 43.83 | 44.60 | 1,599,881 | +0.18(+0.40%) |
May 18, 2010 | 46.31 | 46.47 | 44.07 | 44.42 | 1,136,548 | -1.46(-3.18%) |
May 17, 2010 | 46.10 | 46.38 | 44.85 | 45.88 | 795,959 | -0.09(-0.19%) |
May 14, 2010 | 45.97 | 46.90 | 45.54 | 45.97 | 363,584 | -1.42(-2.99%) |
May 13, 2010 | 47.97 | 48.27 | 47.39 | 47.39 | 250,409 | -0.79(-1.63%) |
May 12, 2010 | 47.82 | 48.22 | 47.61 | 48.18 | 336,668 | +0.60(+1.26%) |
May 11, 2010 | 48.09 | 48.40 | 47.47 | 47.58 | 634,732 | -0.32(-0.66%) |
May 10, 2010 | 47.67 | 47.89 | 47.09 | 47.89 | 532,655 | +2.49(+5.48%) |
May 07, 2010 | 45.76 | 46.78 | 44.82 | 45.41 | 1,550,073 | +4.38(+10.66%) |
May 06, 2010 | 47.88 | 48.40 | 32.41 | 41.03 | 1,584,763 | -7.10(-14.75%) |
May 05, 2010 | 48.12 | 48.91 | 47.65 | 48.13 | 249,828 | -0.30(-0.62%) |
May 04, 2010 | 49.02 | 49.32 | 48.19 | 48.43 | 372,664 | -1.34(-2.69%) |