Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.16 | 43.84 | 42.70 | 43.19 | 733,226 | -0.74(-1.68%) |
Jul 29, 2010 | 44.92 | 45.21 | 43.52 | 43.93 | 608,944 | -0.69(-1.55%) |
Jul 28, 2010 | 44.97 | 45.34 | 44.27 | 44.62 | 359,024 | -0.57(-1.26%) |
Jul 27, 2010 | 45.47 | 46.17 | 45.04 | 45.19 | 570,411 | +0.08(+0.18%) |
Jul 26, 2010 | 45.22 | 45.89 | 44.64 | 45.11 | 776,118 | +0.12(+0.27%) |
Jul 23, 2010 | 40.23 | 45.16 | 40.12 | 44.99 | 2,115,883 | +4.90(+12.22%) |
Jul 22, 2010 | 39.26 | 40.46 | 38.64 | 40.09 | 797,336 | +1.52(+3.94%) |
Jul 21, 2010 | 40.25 | 40.71 | 38.55 | 38.57 | 531,790 | -1.53(-3.82%) |
Jul 20, 2010 | 39.20 | 40.13 | 38.77 | 40.10 | 405,540 | +0.20(+0.50%) |
Jul 19, 2010 | 40.47 | 40.70 | 39.39 | 39.90 | 352,300 | -0.31(-0.77%) |
Jul 16, 2010 | 41.42 | 41.49 | 39.97 | 40.21 | 524,017 | -1.62(-3.87%) |
Jul 15, 2010 | 42.76 | 42.83 | 41.21 | 41.83 | 468,031 | -0.84(-1.97%) |
Jul 14, 2010 | 42.74 | 42.98 | 42.27 | 42.67 | 463,856 | -0.32(-0.74%) |
Jul 13, 2010 | 42.34 | 43.20 | 41.96 | 42.99 | 529,017 | +1.10(+2.63%) |
Jul 12, 2010 | 41.85 | 42.33 | 41.42 | 41.89 | 327,152 | -0.21(-0.50%) |
Jul 09, 2010 | 41.50 | 42.16 | 41.22 | 42.10 | 420,155 | +0.62(+1.49%) |
Jul 08, 2010 | 41.71 | 42.06 | 40.83 | 41.48 | 344,448 | +0.02(+0.05%) |
Jul 07, 2010 | 40.00 | 41.54 | 39.65 | 41.46 | 400,591 | +1.57(+3.94%) |
Jul 06, 2010 | 39.86 | 40.56 | 39.58 | 39.89 | 549,088 | +0.53(+1.35%) |
Jul 02, 2010 | 40.45 | 40.45 | 39.14 | 39.36 | 718,479 | -0.95(-2.36%) |
Jul 01, 2010 | 41.10 | 41.24 | 38.26 | 40.31 | 1,101,352 | -0.92(-2.23%) |
Jun 30, 2010 | 41.27 | 42.05 | 41.12 | 41.23 | 638,334 | -0.19(-0.46%) |
Jun 29, 2010 | 43.46 | 43.58 | 41.15 | 41.42 | 820,629 | -2.80(-6.33%) |
Jun 25, 2010 | 43.23 | 44.28 | 42.79 | 44.22 | 700,013 | +1.18(+2.74%) |
Jun 24, 2010 | 43.49 | 43.98 | 42.64 | 43.04 | 337,600 | -0.76(-1.74%) |
Jun 23, 2010 | 44.10 | 44.53 | 43.22 | 43.80 | 394,428 | -0.43(-0.97%) |
Jun 22, 2010 | 44.59 | 45.74 | 44.07 | 44.23 | 461,875 | -0.16(-0.36%) |
Jun 21, 2010 | 45.25 | 45.37 | 44.19 | 44.39 | 250,211 | -0.48(-1.07%) |
Jun 18, 2010 | 44.88 | 44.94 | 44.24 | 44.87 | 411,873 | +0.20(+0.45%) |
Jun 17, 2010 | 44.70 | 44.98 | 44.10 | 44.67 | 295,891 | +0.07(+0.16%) |
Jun 16, 2010 | 44.66 | 45.14 | 44.50 | 44.60 | 245,914 | -0.55(-1.22%) |
Jun 15, 2010 | 44.23 | 45.29 | 43.73 | 45.15 | 405,577 | +1.34(+3.06%) |
Jun 14, 2010 | 43.44 | 44.69 | 43.23 | 43.81 | 414,160 | +0.75(+1.74%) |
Jun 11, 2010 | 42.07 | 43.09 | 42.07 | 43.06 | 292,573 | +0.33(+0.77%) |
Jun 10, 2010 | 42.18 | 42.83 | 42.01 | 42.73 | 285,773 | +1.29(+3.11%) |
Jun 09, 2010 | 42.48 | 42.80 | 41.17 | 41.44 | 518,950 | -0.80(-1.89%) |
Jun 08, 2010 | 41.75 | 42.33 | 40.78 | 42.24 | 586,716 | +0.56(+1.34%) |
Jun 07, 2010 | 41.97 | 42.53 | 41.55 | 41.68 | 574,064 | -0.24(-0.57%) |
Jun 04, 2010 | 44.22 | 44.22 | 41.87 | 41.92 | 921,239 | -2.86(-6.39%) |
Jun 03, 2010 | 45.08 | 45.53 | 44.57 | 44.78 | 424,944 | -0.47(-1.04%) |
Jun 02, 2010 | 43.39 | 45.29 | 43.27 | 45.25 | 359,176 | +2.07(+4.79%) |
Jun 01, 2010 | 44.50 | 44.71 | 43.17 | 43.18 | 465,721 | -1.68(-3.74%) |
May 28, 2010 | 45.87 | 46.84 | 44.49 | 44.86 | 723,872 | -1.01(-2.20%) |
May 27, 2010 | 44.67 | 45.90 | 44.23 | 45.87 | 485,407 | +2.01(+4.58%) |
May 26, 2010 | 43.44 | 44.79 | 43.34 | 43.86 | 874,435 | +0.57(+1.32%) |
May 25, 2010 | 43.16 | 43.38 | 41.81 | 43.29 | 1,251,024 | -0.82(-1.86%) |
May 24, 2010 | 44.26 | 44.90 | 43.60 | 44.11 | 621,841 | -0.28(-0.63%) |
May 21, 2010 | 43.12 | 44.70 | 42.56 | 44.39 | 1,037,351 | +1.11(+2.56%) |
May 20, 2010 | 44.40 | 46.43 | 43.16 | 43.28 | 1,156,588 | -3.45(-7.38%) |
May 19, 2010 | 46.50 | 47.39 | 45.91 | 46.73 | 799,893 | +0.46(+0.99%) |
May 18, 2010 | 47.65 | 47.87 | 45.82 | 46.27 | 724,897 | -0.65(-1.39%) |
May 17, 2010 | 47.70 | 48.24 | 46.05 | 46.92 | 803,805 | -0.61(-1.28%) |
May 14, 2010 | 49.57 | 49.72 | 47.00 | 47.53 | 925,811 | -2.49(-4.98%) |
May 13, 2010 | 49.78 | 50.50 | 49.51 | 50.02 | 407,132 | -0.04(-0.08%) |
May 12, 2010 | 48.97 | 50.57 | 48.59 | 50.06 | 587,740 | -0.03(-0.06%) |
May 11, 2010 | 49.88 | 50.74 | 48.42 | 50.09 | 811,899 | +0.61(+1.23%) |
May 10, 2010 | 48.60 | 49.52 | 47.49 | 49.48 | 991,498 | +3.69(+8.06%) |
May 07, 2010 | 46.22 | 46.76 | 44.71 | 45.79 | 769,679 | -0.73(-1.57%) |
May 06, 2010 | 47.46 | 48.10 | 44.26 | 46.52 | 817,176 | -1.15(-2.41%) |
May 05, 2010 | 47.14 | 47.70 | 45.76 | 47.67 | 485,299 | +0.53(+1.12%) |
May 04, 2010 | 48.31 | 48.31 | 46.79 | 47.14 | 468,216 | -1.69(-3.46%) |