Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.40 | 42.65 | 41.74 | 42.40 | 12,525,026 | -0.11(-0.25%) |
Jul 29, 2010 | 42.75 | 43.34 | 41.73 | 42.51 | 38,457 | +0.06(+0.13%) |
Jul 28, 2010 | 42.45 | 42.70 | 41.66 | 42.45 | 1,648 | +0.57(+1.36%) |
Jul 27, 2010 | 41.89 | 42.11 | 40.93 | 41.89 | 24,023 | +0.06(+0.14%) |
Jul 26, 2010 | 42.40 | 42.40 | 41.11 | 41.83 | 13,497,360 | -0.36(-0.84%) |
Jul 23, 2010 | 41.99 | 42.65 | 41.37 | 42.18 | 26,595,242 | -1.39(-3.18%) |
Jul 22, 2010 | 43.00 | 43.98 | 42.84 | 43.57 | 47,944 | +1.22(+2.87%) |
Jul 21, 2010 | 43.53 | 43.71 | 41.87 | 42.35 | 17,633,552 | -1.03(-2.38%) |
Jul 20, 2010 | 43.39 | 43.59 | 41.24 | 43.39 | 19,440,648 | +1.34(+3.20%) |
Jul 19, 2010 | 41.06 | 42.42 | 40.76 | 42.04 | 20,072,114 | +1.76(+4.36%) |
Jul 16, 2010 | 40.29 | 41.59 | 40.23 | 40.29 | 24,075,146 | -0.72(-1.75%) |
Jul 15, 2010 | 41.88 | 41.88 | 40.81 | 41.00 | 16,161,738 | -0.85(-2.04%) |
Jul 14, 2010 | 41.51 | 42.30 | 41.17 | 41.86 | 38,458 | +0.19(+0.46%) |
Jul 13, 2010 | 42.01 | 42.43 | 41.62 | 41.67 | 18,572 | +0.26(+0.64%) |
Jul 12, 2010 | 41.52 | 41.91 | 40.94 | 41.40 | 9,876,039 | -0.22(-0.53%) |
Jul 09, 2010 | 41.62 | 41.84 | 41.12 | 41.62 | 8,881,751 | +0.01(+0.03%) |
Jul 08, 2010 | 41.48 | 41.61 | 40.53 | 41.61 | 53,477 | +0.71(+1.74%) |
Jul 07, 2010 | 39.58 | 40.90 | 39.38 | 40.90 | 17,095,582 | +1.42(+3.60%) |
Jul 06, 2010 | 39.91 | 40.32 | 38.88 | 39.48 | 18,167 | +0.41(+1.06%) |
Jul 02, 2010 | 39.06 | 39.92 | 38.54 | 39.06 | 16,878,590 | -0.16(-0.40%) |
Jul 01, 2010 | 39.24 | 39.66 | 38.10 | 39.22 | 20,372,300 | -0.11(-0.29%) |
Jun 30, 2010 | 39.33 | 40.24 | 39.11 | 39.33 | 53,905 | +0.14(+0.36%) |
Jun 29, 2010 | 39.18 | 40.22 | 38.99 | 39.19 | 36,962 | -2.19(-5.29%) |
Jun 25, 2010 | 41.38 | 41.58 | 40.26 | 41.38 | 33,969,624 | +0.77(+1.89%) |
Jun 24, 2010 | 41.25 | 41.44 | 40.42 | 40.61 | 28,608 | -0.85(-2.04%) |
Jun 23, 2010 | 41.39 | 41.75 | 40.83 | 41.46 | 11,252 | +0.05(+0.12%) |
Jun 22, 2010 | 42.88 | 43.04 | 41.36 | 41.41 | 152,919 | -1.47(-3.43%) |
Jun 21, 2010 | 43.81 | 43.99 | 42.51 | 42.88 | 14,489,314 | -0.14(-0.33%) |
Jun 18, 2010 | 43.02 | 43.53 | 42.26 | 43.02 | 23,315,792 | -0.59(-1.35%) |
Jun 17, 2010 | 43.61 | 43.78 | 43.04 | 43.61 | 5,246 | +0.39(+0.90%) |
Jun 16, 2010 | 42.50 | 43.82 | 42.50 | 43.22 | 13,488,259 | -0.04(-0.10%) |
Jun 15, 2010 | 42.44 | 43.40 | 42.04 | 43.26 | 5,442 | +1.57(+3.77%) |
Jun 14, 2010 | 42.93 | 43.29 | 41.59 | 41.69 | 16,631,532 | -0.58(-1.38%) |
Jun 11, 2010 | 41.54 | 42.44 | 41.38 | 42.28 | 15,362,666 | +0.22(+0.52%) |
Jun 10, 2010 | 41.08 | 42.18 | 40.76 | 42.06 | 48,661 | +2.63(+6.67%) |
Jun 09, 2010 | 40.05 | 41.18 | 39.24 | 39.43 | 19,008,400 | -0.06(-0.16%) |
Jun 08, 2010 | 38.69 | 39.60 | 38.27 | 39.49 | 1,267 | +0.95(+2.45%) |
Jun 07, 2010 | 39.71 | 40.23 | 38.46 | 38.54 | 19,875,246 | -1.07(-2.71%) |
Jun 04, 2010 | 39.62 | 41.19 | 39.21 | 39.62 | 28,237,684 | +0.50(+1.27%) |
Jun 03, 2010 | 40.75 | 40.89 | 38.70 | 39.12 | 35,403,536 | -0.90(-2.25%) |
Jun 02, 2010 | 38.18 | 40.10 | 37.92 | 40.02 | 37,761,004 | +3.24(+8.81%) |
Jun 01, 2010 | 38.70 | 38.70 | 36.73 | 36.78 | 22,696 | -3.13(-7.84%) |
May 28, 2010 | 39.91 | 42.51 | 39.42 | 39.91 | 39,087,284 | -2.60(-6.12%) |
May 27, 2010 | 42.91 | 43.26 | 41.51 | 42.51 | 29,073,540 | +0.90(+2.16%) |
May 26, 2010 | 42.02 | 42.74 | 41.54 | 41.61 | 19,831 | +0.21(+0.50%) |
May 25, 2010 | 39.70 | 41.50 | 39.42 | 41.41 | 47,793 | +0.61(+1.49%) |
May 24, 2010 | 42.59 | 42.88 | 40.76 | 40.80 | 27,579,212 | -2.05(-4.79%) |
May 21, 2010 | 40.93 | 42.97 | 40.76 | 42.85 | 30,405,598 | +0.91(+2.16%) |
May 20, 2010 | 41.96 | 43.03 | 41.74 | 41.94 | 19,942 | -2.51(-5.64%) |
May 19, 2010 | 44.94 | 45.62 | 43.66 | 44.45 | 21,844,656 | -0.69(-1.54%) |
May 18, 2010 | 46.12 | 46.85 | 44.94 | 45.15 | 635 | -0.29(-0.64%) |
May 17, 2010 | 46.19 | 46.31 | 44.27 | 45.44 | 17,665,814 | -0.52(-1.13%) |
May 14, 2010 | 45.95 | 47.23 | 45.34 | 45.95 | 17,680,834 | -1.46(-3.08%) |
May 13, 2010 | 47.50 | 48.39 | 46.73 | 47.41 | 13,847,000 | -0.22(-0.47%) |
May 12, 2010 | 47.67 | 47.92 | 46.47 | 47.64 | 16,371,353 | +0.29(+0.62%) |
May 11, 2010 | 47.84 | 48.09 | 47.24 | 47.34 | 61,972 | +0.01(+0.01%) |
May 10, 2010 | 46.71 | 47.45 | 46.53 | 47.33 | 27,106,028 | +2.81(+6.32%) |
May 07, 2010 | 45.75 | 46.49 | 44.06 | 44.52 | 30,374,462 | -0.36(-0.80%) |
May 06, 2010 | 47.54 | 48.24 | 43.20 | 44.88 | 705 | -2.55(-5.38%) |
May 05, 2010 | 47.73 | 48.39 | 47.23 | 47.43 | 20,194,320 | -1.40(-2.87%) |
May 04, 2010 | 49.26 | 49.98 | 48.52 | 48.84 | 5,024 | -1.67(-3.31%) |