Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.49 | 42.86 | 42.07 | 42.49 | 527,512 | -0.43(-1.00%) |
Jul 29, 2010 | 43.22 | 43.45 | 42.21 | 42.92 | 505,204 | -1.60(-3.59%) |
Jul 28, 2010 | 44.73 | 44.81 | 44.24 | 44.51 | 325,219 | -0.40(-0.89%) |
Jul 27, 2010 | 45.32 | 45.44 | 44.61 | 44.92 | 341,620 | -0.23(-0.51%) |
Jul 26, 2010 | 44.59 | 45.16 | 44.41 | 45.14 | 384,474 | +0.69(+1.55%) |
Jul 23, 2010 | 44.44 | 44.65 | 44.08 | 44.46 | 426,252 | -0.03(-0.06%) |
Jul 22, 2010 | 43.78 | 44.73 | 43.74 | 44.48 | 276,733 | +1.17(+2.69%) |
Jul 21, 2010 | 44.21 | 44.21 | 43.11 | 43.32 | 247,079 | -0.71(-1.61%) |
Jul 20, 2010 | 42.56 | 44.05 | 42.56 | 44.03 | 305,526 | +0.59(+1.36%) |
Jul 19, 2010 | 43.17 | 43.58 | 42.89 | 43.43 | 193,661 | +0.29(+0.66%) |
Jul 16, 2010 | 43.15 | 44.30 | 43.01 | 43.15 | 401,983 | -1.31(-2.95%) |
Jul 15, 2010 | 44.09 | 44.56 | 43.43 | 44.46 | 325,535 | +0.26(+0.58%) |
Jul 14, 2010 | 43.92 | 44.46 | 43.66 | 44.20 | 354,793 | +0.08(+0.17%) |
Jul 13, 2010 | 43.72 | 44.30 | 43.56 | 44.12 | 325,590 | +0.96(+2.21%) |
Jul 12, 2010 | 43.62 | 43.98 | 43.06 | 43.17 | 304,797 | -0.54(-1.23%) |
Jul 09, 2010 | 43.70 | 43.76 | 43.32 | 43.70 | 288,010 | +0.15(+0.35%) |
Jul 08, 2010 | 43.09 | 43.63 | 42.98 | 43.55 | 3,033 | +0.76(+1.79%) |
Jul 07, 2010 | 41.81 | 42.78 | 41.58 | 42.78 | 531,850 | +1.16(+2.78%) |
Jul 06, 2010 | 41.71 | 42.54 | 41.28 | 41.63 | 1,900 | +0.43(+1.04%) |
Jul 02, 2010 | 41.20 | 41.92 | 41.12 | 41.20 | 436,450 | -0.41(-0.99%) |
Jul 01, 2010 | 42.31 | 42.39 | 41.04 | 41.61 | 587,069 | -0.77(-1.83%) |
Jun 30, 2010 | 42.31 | 43.17 | 42.29 | 42.38 | 110 | +0.09(+0.20%) |
Jun 29, 2010 | 42.54 | 42.61 | 41.71 | 42.30 | 723,986 | -1.26(-2.90%) |
Jun 25, 2010 | 43.56 | 44.35 | 43.31 | 43.56 | 802,538 | -0.55(-1.24%) |
Jun 24, 2010 | 44.53 | 45.00 | 43.95 | 44.10 | 417,684 | -0.60(-1.35%) |
Jun 23, 2010 | 45.34 | 45.34 | 44.31 | 44.70 | 461,007 | -0.52(-1.14%) |
Jun 22, 2010 | 46.19 | 46.78 | 45.17 | 45.22 | 391,333 | -0.84(-1.83%) |
Jun 21, 2010 | 47.17 | 47.58 | 45.74 | 46.06 | 657,455 | -0.48(-1.03%) |
Jun 18, 2010 | 46.54 | 46.67 | 46.16 | 46.54 | 322,240 | +0.02(+0.04%) |
Jun 17, 2010 | 46.49 | 46.60 | 46.04 | 46.52 | 417,838 | +0.14(+0.31%) |
Jun 16, 2010 | 45.93 | 46.77 | 45.89 | 46.38 | 579,660 | +0.16(+0.35%) |
Jun 15, 2010 | 45.60 | 46.30 | 45.41 | 46.22 | 414,750 | +0.69(+1.51%) |
Jun 14, 2010 | 45.58 | 46.09 | 45.24 | 45.53 | 542,787 | +0.24(+0.53%) |
Jun 11, 2010 | 44.55 | 45.36 | 44.51 | 45.29 | 349,789 | +0.30(+0.66%) |
Jun 10, 2010 | 43.93 | 45.02 | 43.90 | 44.99 | 391,536 | +1.73(+4.00%) |
Jun 09, 2010 | 43.59 | 44.51 | 43.07 | 43.26 | 497,576 | +0.05(+0.11%) |
Jun 08, 2010 | 42.97 | 43.33 | 42.22 | 43.21 | 728,387 | +0.21(+0.49%) |
Jun 07, 2010 | 42.97 | 44.09 | 42.68 | 43.00 | 673,147 | +0.15(+0.36%) |
Jun 04, 2010 | 42.85 | 43.98 | 42.68 | 42.85 | 805,887 | -0.96(-2.18%) |
Jun 03, 2010 | 42.74 | 43.89 | 42.72 | 43.81 | 318,921 | +0.93(+2.16%) |
Jun 02, 2010 | 41.53 | 42.88 | 41.20 | 42.88 | 3,137 | +1.67(+4.06%) |
Jun 01, 2010 | 42.16 | 42.77 | 41.16 | 41.21 | 419,810 | -1.12(-2.64%) |
May 28, 2010 | 42.32 | 43.05 | 42.28 | 42.32 | 655,546 | -0.36(-0.85%) |
May 27, 2010 | 42.36 | 42.69 | 42.03 | 42.69 | 316,033 | +1.23(+2.98%) |
May 26, 2010 | 41.63 | 42.17 | 41.20 | 41.45 | 441,172 | +0.14(+0.35%) |
May 25, 2010 | 40.27 | 41.38 | 39.85 | 41.31 | 708,095 | +0.09(+0.21%) |
May 24, 2010 | 41.86 | 42.27 | 41.21 | 41.22 | 345,476 | -0.83(-1.98%) |
May 21, 2010 | 41.11 | 42.22 | 40.95 | 42.06 | 762,642 | +0.25(+0.59%) |
May 20, 2010 | 41.95 | 42.82 | 41.81 | 41.81 | 613,810 | -1.80(-4.12%) |
May 19, 2010 | 43.60 | 43.85 | 42.63 | 43.61 | 616,084 | -0.02(-0.04%) |
May 18, 2010 | 44.44 | 44.92 | 43.53 | 43.62 | 400,975 | -0.25(-0.57%) |
May 17, 2010 | 44.27 | 44.91 | 43.11 | 43.87 | 861,113 | -0.32(-0.71%) |
May 14, 2010 | 44.19 | 44.61 | 43.17 | 44.19 | 588,069 | -0.54(-1.20%) |
May 13, 2010 | 44.29 | 45.33 | 44.29 | 44.72 | 544,478 | +0.26(+0.58%) |
May 12, 2010 | 43.91 | 44.61 | 43.81 | 44.47 | 433,952 | +0.61(+1.40%) |
May 11, 2010 | 43.96 | 44.45 | 43.70 | 43.85 | 475,203 | +0.57(+1.32%) |
May 10, 2010 | 42.38 | 43.34 | 42.35 | 43.28 | 817,932 | +1.72(+4.13%) |
May 07, 2010 | 42.44 | 42.89 | 41.05 | 41.57 | 848,311 | -0.85(-2.00%) |
May 06, 2010 | 44.33 | 44.53 | 38.37 | 42.41 | 104 | -2.00(-4.51%) |
May 05, 2010 | 44.77 | 44.94 | 44.22 | 44.42 | 374,511 | -0.99(-2.18%) |
May 04, 2010 | 46.45 | 46.53 | 45.10 | 45.41 | 282,283 | -1.63(-3.47%) |