Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.44 | 47.61 | 46.67 | 47.44 | 8,805,792 | +0.24(+0.50%) |
Jul 29, 2010 | 47.76 | 47.80 | 46.88 | 47.21 | 1,133 | -0.27(-0.56%) |
Jul 28, 2010 | 47.47 | 47.89 | 47.20 | 47.47 | 2,144 | -0.43(-0.89%) |
Jul 27, 2010 | 47.90 | 48.33 | 47.62 | 47.90 | 2,128 | -0.32(-0.66%) |
Jul 26, 2010 | 47.65 | 48.22 | 47.56 | 48.22 | 8,124,781 | +0.66(+1.39%) |
Jul 23, 2010 | 48.14 | 48.42 | 46.91 | 47.56 | 17,985,848 | -1.02(-2.10%) |
Jul 22, 2010 | 47.97 | 48.67 | 47.97 | 48.58 | 2,642 | +0.88(+1.84%) |
Jul 21, 2010 | 48.26 | 48.31 | 47.39 | 47.70 | 8,427,449 | -0.52(-1.07%) |
Jul 20, 2010 | 48.22 | 48.28 | 47.25 | 48.22 | 8,045,858 | +0.65(+1.37%) |
Jul 19, 2010 | 47.61 | 47.89 | 47.25 | 47.57 | 7,455,507 | -0.02(-0.04%) |
Jul 16, 2010 | 47.59 | 48.50 | 47.53 | 47.59 | 8,790,488 | -0.68(-1.41%) |
Jul 15, 2010 | 48.24 | 48.62 | 47.92 | 48.27 | 8,040,055 | +0.03(+0.06%) |
Jul 14, 2010 | 47.97 | 48.29 | 47.74 | 48.24 | 1,369 | +0.04(+0.08%) |
Jul 13, 2010 | 48.20 | 48.35 | 47.71 | 48.20 | 34,295 | +0.61(+1.29%) |
Jul 12, 2010 | 46.92 | 47.63 | 46.92 | 47.59 | 7,967,149 | +0.49(+1.04%) |
Jul 09, 2010 | 47.10 | 47.17 | 46.78 | 47.10 | 6,632,986 | +0.14(+0.29%) |
Jul 08, 2010 | 46.13 | 47.05 | 45.96 | 46.96 | 32,628 | +1.14(+2.49%) |
Jul 07, 2010 | 44.97 | 45.84 | 44.91 | 45.82 | 9,734,187 | +0.84(+1.86%) |
Jul 06, 2010 | 45.26 | 45.65 | 44.65 | 44.98 | 5,279 | -0.02(-0.05%) |
Jul 02, 2010 | 45.00 | 45.59 | 44.88 | 45.00 | 7,761,764 | -0.39(-0.85%) |
Jul 01, 2010 | 45.40 | 45.52 | 44.44 | 45.39 | 16,056,170 | +0.57(+1.28%) |
Jun 30, 2010 | 44.82 | 45.48 | 44.77 | 44.82 | 38,845 | -0.37(-0.81%) |
Jun 29, 2010 | 45.32 | 45.44 | 44.97 | 45.18 | 3,045 | -0.69(-1.50%) |
Jun 25, 2010 | 45.87 | 46.46 | 45.84 | 45.87 | 11,828,126 | -0.21(-0.46%) |
Jun 24, 2010 | 46.08 | 46.63 | 46.00 | 46.08 | 17,641 | -0.61(-1.31%) |
Jun 23, 2010 | 46.82 | 47.15 | 46.59 | 46.69 | 8,000,090 | -0.01(-0.01%) |
Jun 22, 2010 | 47.63 | 47.88 | 46.64 | 46.70 | 279 | -0.87(-1.83%) |
Jun 21, 2010 | 47.81 | 47.97 | 47.47 | 47.57 | 7,647,770 | +0.03(+0.06%) |
Jun 18, 2010 | 47.55 | 47.92 | 47.50 | 47.55 | 12,960,117 | -0.12(-0.24%) |
Jun 17, 2010 | 48.00 | 48.02 | 47.21 | 47.66 | 731 | -0.16(-0.34%) |
Jun 16, 2010 | 47.82 | 47.97 | 47.63 | 47.82 | 6,685,065 | -0.07(-0.16%) |
Jun 15, 2010 | 47.90 | 47.96 | 47.52 | 47.90 | 5,338 | +0.75(+1.59%) |
Jun 14, 2010 | 47.59 | 47.61 | 47.15 | 47.15 | 6,651,080 | -0.16(-0.35%) |
Jun 11, 2010 | 46.85 | 47.32 | 46.78 | 47.31 | 7,889,076 | +0.12(+0.25%) |
Jun 10, 2010 | 47.20 | 47.23 | 46.75 | 47.20 | 34,634 | +0.76(+1.63%) |
Jun 09, 2010 | 46.73 | 46.88 | 46.29 | 46.44 | 13,112,827 | -0.10(-0.22%) |
Jun 08, 2010 | 45.69 | 46.57 | 44.78 | 46.55 | 146 | +1.13(+2.49%) |
Jun 07, 2010 | 45.34 | 46.14 | 45.08 | 45.42 | 14,415,896 | +0.03(+0.07%) |
Jun 04, 2010 | 45.38 | 46.33 | 45.26 | 45.38 | 11,108,307 | -0.78(-1.69%) |
Jun 03, 2010 | 46.13 | 46.44 | 45.89 | 46.16 | 6,470,461 | +0.05(+0.12%) |
Jun 02, 2010 | 45.27 | 46.13 | 45.04 | 46.11 | 8,451,668 | +0.96(+2.12%) |
Jun 01, 2010 | 45.06 | 45.80 | 44.93 | 45.15 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.50 | 46.01 | 45.42 | 45.50 | 10,530,402 | -0.22(-0.49%) |
May 27, 2010 | 45.18 | 45.72 | 44.92 | 45.72 | 14,297,784 | +1.18(+2.66%) |
May 26, 2010 | 45.81 | 45.92 | 44.53 | 44.54 | 3,522 | -1.23(-2.70%) |
May 25, 2010 | 44.93 | 45.77 | 44.67 | 45.77 | 2,223 | +0.12(+0.27%) |
May 24, 2010 | 45.77 | 46.22 | 45.38 | 45.65 | 9,984,247 | -0.13(-0.29%) |
May 21, 2010 | 45.25 | 45.91 | 44.23 | 45.79 | 18,697,070 | +0.13(+0.30%) |
May 20, 2010 | 45.88 | 46.34 | 45.63 | 45.65 | 12,510 | -1.17(-2.51%) |
May 19, 2010 | 47.00 | 47.20 | 46.49 | 46.83 | 11,581,705 | -0.42(-0.89%) |
May 18, 2010 | 47.59 | 47.78 | 47.12 | 47.24 | 1,990 | -0.08(-0.17%) |
May 17, 2010 | 47.11 | 47.40 | 46.79 | 47.32 | 11,068,374 | +0.37(+0.79%) |
May 14, 2010 | 46.95 | 47.53 | 46.62 | 46.95 | 13,505,334 | -0.61(-1.29%) |
May 13, 2010 | 47.71 | 48.11 | 47.53 | 47.57 | 8,492,881 | -0.11(-0.24%) |
May 12, 2010 | 47.72 | 47.86 | 47.33 | 47.68 | 8,381,976 | +0.13(+0.27%) |
May 11, 2010 | 47.92 | 47.97 | 47.50 | 47.55 | 9,944,713 | -0.07(-0.14%) |
May 10, 2010 | 47.73 | 47.84 | 47.41 | 47.62 | 16,159,808 | +1.73(+3.78%) |
May 07, 2010 | 46.57 | 46.77 | 45.49 | 45.89 | 22,654,806 | -2.23(-4.64%) |
May 06, 2010 | 47.53 | 48.24 | 45.54 | 48.12 | 941 | +0.53(+1.12%) |
May 05, 2010 | 47.39 | 47.95 | 47.32 | 47.59 | 14,195,046 | -0.07(-0.16%) |
May 04, 2010 | 48.01 | 48.11 | 47.43 | 47.66 | 47,747 | -0.53(-1.09%) |