Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.82 | 42.00 | 41.08 | 41.82 | 4,365,723 | -0.01(-0.02%) |
Jul 29, 2010 | 42.24 | 42.56 | 41.64 | 41.82 | 896 | -0.10(-0.24%) |
Jul 28, 2010 | 41.92 | 42.76 | 41.86 | 41.92 | 1,131 | -0.53(-1.25%) |
Jul 27, 2010 | 42.45 | 43.48 | 42.09 | 42.45 | 712 | -0.60(-1.38%) |
Jul 26, 2010 | 42.78 | 43.43 | 42.70 | 43.05 | 5,281,525 | +0.26(+0.61%) |
Jul 23, 2010 | 42.66 | 42.90 | 42.11 | 42.79 | 3,626,344 | +0.11(+0.25%) |
Jul 22, 2010 | 42.40 | 42.94 | 42.14 | 42.68 | 4,775,656 | +0.74(+1.77%) |
Jul 21, 2010 | 42.65 | 42.79 | 41.60 | 41.94 | 5,578,596 | -0.13(-0.32%) |
Jul 20, 2010 | 42.07 | 42.20 | 40.15 | 42.07 | 4,791,434 | +1.18(+2.88%) |
Jul 19, 2010 | 41.22 | 41.23 | 40.59 | 40.89 | 4,856,841 | -0.03(-0.08%) |
Jul 16, 2010 | 40.93 | 42.10 | 40.74 | 40.93 | 6,415,965 | -1.04(-2.47%) |
Jul 15, 2010 | 42.58 | 42.58 | 41.66 | 41.96 | 6,191,526 | -0.65(-1.52%) |
Jul 14, 2010 | 42.20 | 42.83 | 42.16 | 42.61 | 29,578 | +0.13(+0.30%) |
Jul 13, 2010 | 42.49 | 42.91 | 42.16 | 42.49 | 3,356 | -0.01(-0.02%) |
Jul 12, 2010 | 42.00 | 42.78 | 42.00 | 42.49 | 4,442,399 | +0.10(+0.24%) |
Jul 09, 2010 | 42.39 | 42.45 | 41.82 | 42.39 | 4,527,964 | +0.07(+0.16%) |
Jul 08, 2010 | 42.62 | 42.69 | 41.53 | 42.32 | 49,104 | +0.54(+1.28%) |
Jul 07, 2010 | 40.97 | 41.82 | 40.75 | 41.79 | 9,101,596 | +0.88(+2.16%) |
Jul 06, 2010 | 41.63 | 41.91 | 40.50 | 40.91 | 1,640 | +0.28(+0.69%) |
Jul 02, 2010 | 40.62 | 41.20 | 40.34 | 40.62 | 7,329,306 | +0.02(+0.05%) |
Jul 01, 2010 | 40.77 | 41.06 | 39.82 | 40.60 | 7,407,974 | -0.16(-0.39%) |
Jun 30, 2010 | 40.89 | 41.69 | 40.64 | 40.77 | 793 | +0.03(+0.08%) |
Jun 29, 2010 | 41.08 | 41.40 | 40.52 | 40.73 | 31,053 | -1.86(-4.37%) |
Jun 25, 2010 | 42.59 | 43.14 | 42.04 | 42.59 | 10,558,243 | -0.21(-0.48%) |
Jun 24, 2010 | 43.81 | 44.35 | 42.61 | 42.80 | 45,919 | -1.34(-3.03%) |
Jun 23, 2010 | 44.65 | 44.65 | 43.91 | 44.14 | 7,368,398 | -0.81(-1.80%) |
Jun 22, 2010 | 46.03 | 46.35 | 44.83 | 44.95 | 52,325 | -1.23(-2.67%) |
Jun 21, 2010 | 47.35 | 47.38 | 45.78 | 46.18 | 6,107,365 | -0.61(-1.30%) |
Jun 18, 2010 | 46.79 | 46.84 | 46.12 | 46.79 | 5,666,591 | +0.29(+0.62%) |
Jun 17, 2010 | 46.38 | 46.74 | 45.94 | 46.50 | 5,537,710 | +0.12(+0.26%) |
Jun 16, 2010 | 45.99 | 46.70 | 45.50 | 46.38 | 8,181,549 | -0.55(-1.17%) |
Jun 15, 2010 | 45.75 | 46.97 | 45.61 | 46.93 | 6,899,685 | +1.62(+3.57%) |
Jun 14, 2010 | 46.16 | 46.74 | 45.22 | 45.31 | 7,695,686 | -0.30(-0.66%) |
Jun 11, 2010 | 44.83 | 45.68 | 44.47 | 45.61 | 6,412,215 | +0.33(+0.72%) |
Jun 10, 2010 | 44.21 | 45.30 | 43.93 | 45.28 | 58,039 | +2.19(+5.08%) |
Jun 09, 2010 | 43.69 | 44.56 | 42.91 | 43.09 | 8,506,979 | -0.26(-0.60%) |
Jun 08, 2010 | 42.12 | 43.47 | 41.82 | 43.35 | 9,260,324 | +1.29(+3.06%) |
Jun 07, 2010 | 43.50 | 43.87 | 41.92 | 42.06 | 11,791,216 | -1.40(-3.23%) |
Jun 04, 2010 | 43.47 | 45.59 | 43.19 | 43.47 | 11,472,974 | -0.85(-1.93%) |
Jun 03, 2010 | 43.62 | 44.42 | 42.63 | 44.32 | 11,129,268 | +0.89(+2.06%) |
Jun 02, 2010 | 41.57 | 43.43 | 40.78 | 43.43 | 147,393 | +2.28(+5.55%) |
Jun 01, 2010 | 42.22 | 43.00 | 41.10 | 41.14 | 23,761 | -1.48(-3.48%) |
May 28, 2010 | 42.63 | 43.10 | 41.91 | 42.63 | 8,284,459 | +0.31(+0.74%) |
May 27, 2010 | 41.26 | 42.32 | 40.86 | 42.31 | 9,263,663 | +2.06(+5.13%) |
May 26, 2010 | 41.30 | 41.30 | 40.07 | 40.25 | 17,233 | -0.39(-0.95%) |
May 25, 2010 | 39.71 | 40.69 | 39.11 | 40.64 | 143,801 | -0.08(-0.20%) |
May 24, 2010 | 42.07 | 42.09 | 40.68 | 40.72 | 5,912,801 | -1.39(-3.30%) |
May 21, 2010 | 40.67 | 42.39 | 40.09 | 42.10 | 9,402,985 | +1.05(+2.55%) |
May 20, 2010 | 41.30 | 42.07 | 41.06 | 41.06 | 6,075 | -2.06(-4.77%) |
May 19, 2010 | 43.49 | 43.61 | 42.02 | 43.11 | 8,032,133 | -0.11(-0.26%) |
May 18, 2010 | 44.19 | 44.64 | 43.01 | 43.23 | 823 | -0.41(-0.95%) |
May 17, 2010 | 44.25 | 44.45 | 42.73 | 43.64 | 6,208,022 | -0.46(-1.04%) |
May 14, 2010 | 44.10 | 44.97 | 43.38 | 44.10 | 8,084,035 | -1.04(-2.31%) |
May 13, 2010 | 45.68 | 46.26 | 44.99 | 45.14 | 9,598,208 | -1.30(-2.80%) |
May 12, 2010 | 45.40 | 47.17 | 45.40 | 46.44 | 8,001,271 | +1.13(+2.50%) |
May 11, 2010 | 45.60 | 45.76 | 45.24 | 45.31 | 149 | +0.03(+0.07%) |
May 10, 2010 | 44.84 | 45.35 | 44.70 | 45.28 | 7,748,988 | +2.16(+5.02%) |
May 07, 2010 | 43.93 | 44.86 | 42.65 | 43.11 | 9,966,631 | -0.97(-2.20%) |
May 06, 2010 | 44.15 | 45.68 | 41.36 | 44.08 | 5,259 | +0.25(+0.56%) |
May 05, 2010 | 45.10 | 45.82 | 43.80 | 43.83 | 12,870,801 | -0.46(-1.04%) |
May 04, 2010 | 44.86 | 44.88 | 43.77 | 44.29 | 1,348 | -1.19(-2.61%) |