Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.88 | 42.10 | 41.15 | 41.88 | 807,061 | +0.23(+0.56%) |
Jul 29, 2010 | 42.42 | 42.53 | 41.56 | 41.65 | 883,526 | -0.68(-1.61%) |
Jul 28, 2010 | 43.31 | 43.39 | 42.28 | 42.33 | 1,053,212 | -1.08(-2.50%) |
Jul 27, 2010 | 43.42 | 43.47 | 42.91 | 43.42 | 186 | +0.32(+0.74%) |
Jul 26, 2010 | 42.95 | 43.11 | 42.68 | 43.10 | 719,380 | +0.29(+0.68%) |
Jul 23, 2010 | 42.48 | 42.93 | 42.41 | 42.81 | 1,020,877 | +0.18(+0.42%) |
Jul 22, 2010 | 42.19 | 42.70 | 41.95 | 42.63 | 1,232,323 | +0.74(+1.76%) |
Jul 21, 2010 | 42.12 | 42.36 | 41.72 | 41.89 | 1,180,749 | -0.23(-0.55%) |
Jul 20, 2010 | 42.12 | 42.12 | 41.28 | 42.12 | 1,191,231 | +0.10(+0.24%) |
Jul 19, 2010 | 42.06 | 42.28 | 41.88 | 42.02 | 805,614 | +0.08(+0.20%) |
Jul 16, 2010 | 41.94 | 42.85 | 41.90 | 41.94 | 887,222 | -0.85(-1.99%) |
Jul 15, 2010 | 42.56 | 42.89 | 42.31 | 42.79 | 991,004 | +0.20(+0.48%) |
Jul 14, 2010 | 42.53 | 42.61 | 42.34 | 42.59 | 727,171 | +0.03(+0.08%) |
Jul 13, 2010 | 42.68 | 42.78 | 42.40 | 42.55 | 860,043 | +0.02(+0.05%) |
Jul 12, 2010 | 42.52 | 42.63 | 42.27 | 42.53 | 620,709 | +0.01(+0.03%) |
Jul 09, 2010 | 42.52 | 42.80 | 42.43 | 42.52 | 1,023,706 | -0.12(-0.29%) |
Jul 08, 2010 | 42.63 | 42.66 | 42.28 | 42.64 | 1,397,155 | +0.23(+0.53%) |
Jul 07, 2010 | 41.64 | 42.42 | 41.47 | 42.42 | 1,408,835 | +0.89(+2.15%) |
Jul 06, 2010 | 40.90 | 41.52 | 40.78 | 41.52 | 274 | +0.83(+2.04%) |
Jul 02, 2010 | 40.69 | 41.05 | 40.47 | 40.69 | 1,042,520 | -0.14(-0.33%) |
Jul 01, 2010 | 40.83 | 40.94 | 40.46 | 40.83 | 1,868,659 | -0.23(-0.56%) |
Jun 30, 2010 | 41.18 | 41.33 | 40.58 | 41.06 | 891 | -0.31(-0.76%) |
Jun 29, 2010 | 42.06 | 42.23 | 41.08 | 41.37 | 293 | -0.91(-2.16%) |
Jun 25, 2010 | 42.29 | 42.90 | 42.06 | 42.29 | 2,127,336 | -0.41(-0.96%) |
Jun 24, 2010 | 41.71 | 42.84 | 41.71 | 42.70 | 2,300,603 | +0.79(+1.89%) |
Jun 23, 2010 | 42.27 | 42.30 | 41.67 | 41.91 | 1,172,263 | -0.25(-0.58%) |
Jun 22, 2010 | 42.19 | 42.59 | 42.08 | 42.15 | 1,489,018 | -0.03(-0.08%) |
Jun 21, 2010 | 42.75 | 42.75 | 42.00 | 42.18 | 1,212,257 | -0.16(-0.37%) |
Jun 18, 2010 | 42.34 | 43.18 | 42.21 | 42.34 | 2,549,146 | +0.38(+0.89%) |
Jun 17, 2010 | 40.49 | 42.14 | 40.41 | 41.97 | 4,048,355 | +2.59(+6.58%) |
Jun 16, 2010 | 38.93 | 39.51 | 38.71 | 39.38 | 1,278,682 | +0.14(+0.37%) |
Jun 15, 2010 | 38.97 | 39.29 | 38.94 | 39.23 | 1,463,626 | +0.46(+1.20%) |
Jun 14, 2010 | 38.44 | 38.98 | 38.40 | 38.77 | 1,239,048 | +0.54(+1.41%) |
Jun 11, 2010 | 38.35 | 38.35 | 37.88 | 38.23 | 1,894,497 | -0.18(-0.48%) |
Jun 10, 2010 | 38.10 | 38.61 | 38.07 | 38.41 | 1,496,352 | +0.65(+1.73%) |
Jun 09, 2010 | 37.75 | 38.21 | 37.64 | 37.76 | 1,063,132 | +0.07(+0.18%) |
Jun 08, 2010 | 37.51 | 37.71 | 37.24 | 37.69 | 1,996,948 | +0.13(+0.35%) |
Jun 07, 2010 | 37.71 | 38.11 | 37.51 | 37.56 | 1,409,859 | -0.13(-0.34%) |
Jun 04, 2010 | 37.69 | 38.07 | 37.63 | 37.69 | 1,854,851 | -0.65(-1.69%) |
Jun 03, 2010 | 38.28 | 38.47 | 38.19 | 38.34 | 896,593 | +0.32(+0.84%) |
Jun 02, 2010 | 37.38 | 38.02 | 37.32 | 38.02 | 8,317 | +0.69(+1.84%) |
Jun 01, 2010 | 37.37 | 37.74 | 37.31 | 37.33 | 2,015,031 | -0.32(-0.85%) |
May 28, 2010 | 37.65 | 38.33 | 37.63 | 37.65 | 2,143,809 | -0.72(-1.87%) |
May 27, 2010 | 38.26 | 38.37 | 37.92 | 38.37 | 1,577,365 | +0.59(+1.57%) |
May 26, 2010 | 37.97 | 38.11 | 37.58 | 37.77 | 1,640,357 | +0.19(+0.51%) |
May 25, 2010 | 37.23 | 37.62 | 37.08 | 37.58 | 1,764,418 | -0.33(-0.86%) |
May 24, 2010 | 37.96 | 38.20 | 37.66 | 37.91 | 1,408,948 | -0.24(-0.63%) |
May 21, 2010 | 36.32 | 38.15 | 36.32 | 38.15 | 2,666,866 | -0.25(-0.64%) |
May 20, 2010 | 38.68 | 38.88 | 38.39 | 38.39 | 1,503,732 | -1.10(-2.80%) |
May 19, 2010 | 39.51 | 39.68 | 39.23 | 39.50 | 2,492,730 | -0.14(-0.34%) |
May 18, 2010 | 39.98 | 40.02 | 39.58 | 39.63 | 1,349,284 | -0.07(-0.19%) |
May 17, 2010 | 39.51 | 39.74 | 39.30 | 39.71 | 1,349,854 | +0.31(+0.78%) |
May 14, 2010 | 39.40 | 39.79 | 39.29 | 39.40 | 1,483,339 | -0.29(-0.72%) |
May 13, 2010 | 39.48 | 40.00 | 39.45 | 39.69 | 1,530,885 | +0.10(+0.24%) |
May 12, 2010 | 40.04 | 40.04 | 39.12 | 39.59 | 2,486,207 | -0.14(-0.36%) |
May 11, 2010 | 40.06 | 40.22 | 39.64 | 39.74 | 2,002,439 | -0.16(-0.41%) |
May 10, 2010 | 39.71 | 39.90 | 39.59 | 39.90 | 2,330,662 | +0.33(+0.84%) |
May 07, 2010 | 39.93 | 39.99 | 39.20 | 39.57 | 1,867,066 | -0.31(-0.78%) |
May 06, 2010 | 41.09 | 41.13 | 38.60 | 39.88 | 1,795,107 | -1.06(-2.58%) |
May 05, 2010 | 40.95 | 41.13 | 40.84 | 40.94 | 782,903 | -0.09(-0.23%) |
May 04, 2010 | 40.87 | 41.31 | 40.85 | 41.03 | 971,639 | -0.32(-0.77%) |