Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.76 | 48.95 | 48.18 | 48.76 | 4,141,749 | +0.13(+0.27%) |
Jul 29, 2010 | 49.12 | 49.12 | 48.10 | 48.63 | 974 | -0.19(-0.39%) |
Jul 28, 2010 | 48.82 | 49.10 | 48.18 | 48.82 | 380 | +0.24(+0.49%) |
Jul 27, 2010 | 48.58 | 49.53 | 48.52 | 48.58 | 508 | -0.01(-0.01%) |
Jul 26, 2010 | 47.92 | 48.84 | 47.92 | 48.58 | 4,903,144 | +0.60(+1.26%) |
Jul 23, 2010 | 48.26 | 48.55 | 47.95 | 47.98 | 4,450,123 | -0.19(-0.40%) |
Jul 22, 2010 | 48.28 | 48.54 | 47.87 | 48.18 | 2,489 | +0.38(+0.80%) |
Jul 21, 2010 | 48.20 | 48.40 | 47.46 | 47.79 | 4,799,618 | -0.16(-0.32%) |
Jul 20, 2010 | 47.95 | 48.00 | 46.94 | 47.95 | 4,486,896 | -0.10(-0.20%) |
Jul 19, 2010 | 48.23 | 48.49 | 47.84 | 48.05 | 2,111,539 | +0.08(+0.16%) |
Jul 16, 2010 | 47.97 | 49.37 | 47.90 | 47.97 | 3,021,141 | -1.31(-2.66%) |
Jul 15, 2010 | 49.04 | 49.41 | 48.67 | 49.28 | 3,318,346 | +0.29(+0.60%) |
Jul 14, 2010 | 48.81 | 49.46 | 48.69 | 48.99 | 846 | -0.02(-0.04%) |
Jul 13, 2010 | 48.73 | 49.30 | 48.73 | 49.01 | 1,619 | +0.51(+1.06%) |
Jul 12, 2010 | 48.62 | 48.79 | 48.17 | 48.49 | 2,390,826 | -0.32(-0.66%) |
Jul 09, 2010 | 48.82 | 49.32 | 48.41 | 48.82 | 3,077,463 | -0.59(-1.19%) |
Jul 08, 2010 | 49.04 | 49.45 | 48.81 | 49.41 | 433 | +0.48(+0.98%) |
Jul 07, 2010 | 48.20 | 48.97 | 47.88 | 48.93 | 5,417 | +0.70(+1.45%) |
Jul 06, 2010 | 48.68 | 48.87 | 47.79 | 48.23 | 932 | -0.07(-0.15%) |
Jul 02, 2010 | 48.30 | 48.68 | 47.94 | 48.30 | 2,311,674 | -0.01(-0.03%) |
Jul 01, 2010 | 48.31 | 48.64 | 47.87 | 48.31 | 3,594,763 | -0.03(-0.05%) |
Jun 30, 2010 | 48.66 | 49.00 | 48.25 | 48.34 | 30,790 | -0.27(-0.56%) |
Jun 29, 2010 | 48.61 | 50.18 | 48.42 | 48.61 | 462 | -2.03(-4.01%) |
Jun 25, 2010 | 50.64 | 50.93 | 50.34 | 50.64 | 4,764,792 | -0.05(-0.09%) |
Jun 24, 2010 | 51.54 | 51.92 | 50.61 | 50.69 | 2,663,499 | -1.02(-1.97%) |
Jun 23, 2010 | 51.95 | 52.28 | 51.41 | 51.71 | 3,443,243 | -0.11(-0.21%) |
Jun 22, 2010 | 51.88 | 52.65 | 51.76 | 51.82 | 886 | -0.14(-0.26%) |
Jun 21, 2010 | 52.85 | 53.01 | 51.65 | 51.95 | 3,310,031 | -0.40(-0.77%) |
Jun 18, 2010 | 52.35 | 52.61 | 51.91 | 52.35 | 4,017,225 | -0.17(-0.32%) |
Jun 17, 2010 | 52.53 | 52.84 | 51.90 | 52.52 | 431 | -0.16(-0.31%) |
Jun 16, 2010 | 52.20 | 52.94 | 52.18 | 52.69 | 1,862,971 | +0.23(+0.45%) |
Jun 15, 2010 | 52.03 | 52.48 | 51.87 | 52.45 | 3,338,925 | +0.76(+1.47%) |
Jun 14, 2010 | 51.42 | 52.34 | 51.42 | 51.69 | 3,562,078 | +0.60(+1.17%) |
Jun 11, 2010 | 50.49 | 51.17 | 50.23 | 51.10 | 2,243,589 | +0.18(+0.36%) |
Jun 10, 2010 | 50.59 | 51.15 | 50.30 | 50.91 | 1,431 | +0.73(+1.46%) |
Jun 09, 2010 | 49.99 | 50.96 | 49.96 | 50.18 | 3,477,173 | +0.22(+0.44%) |
Jun 08, 2010 | 49.51 | 50.14 | 49.14 | 49.96 | 3,547,292 | +0.44(+0.89%) |
Jun 07, 2010 | 50.60 | 50.60 | 49.45 | 49.52 | 3,806,618 | -0.69(-1.38%) |
Jun 04, 2010 | 50.21 | 51.10 | 50.07 | 50.21 | 3,518,469 | -1.51(-2.91%) |
Jun 03, 2010 | 51.78 | 52.11 | 51.48 | 51.72 | 2,770,918 | -0.06(-0.11%) |
Jun 02, 2010 | 51.45 | 51.80 | 50.91 | 51.78 | 2,020 | +0.41(+0.80%) |
Jun 01, 2010 | 51.81 | 52.49 | 51.24 | 51.37 | 884 | -0.49(-0.94%) |
May 28, 2010 | 51.85 | 52.39 | 51.72 | 51.85 | 2,940,512 | -0.42(-0.79%) |
May 27, 2010 | 52.30 | 52.30 | 51.66 | 52.27 | 3,835,613 | +0.95(+1.85%) |
May 26, 2010 | 52.10 | 52.38 | 51.31 | 51.32 | 880 | -0.43(-0.83%) |
May 25, 2010 | 50.57 | 51.98 | 50.33 | 51.75 | 6,615,110 | +0.39(+0.75%) |
May 24, 2010 | 51.99 | 52.20 | 51.28 | 51.37 | 3,903,067 | -0.88(-1.68%) |
May 21, 2010 | 49.10 | 52.26 | 48.96 | 52.24 | 9,172,332 | +2.32(+4.66%) |
May 20, 2010 | 50.16 | 50.72 | 49.92 | 49.92 | 466 | -1.90(-3.66%) |
May 19, 2010 | 51.99 | 52.15 | 50.84 | 51.82 | 3,996,921 | -0.32(-0.62%) |
May 18, 2010 | 52.53 | 53.24 | 51.90 | 52.14 | 155 | -0.20(-0.38%) |
May 17, 2010 | 52.12 | 52.59 | 51.61 | 52.34 | 4,038,401 | +0.33(+0.64%) |
May 14, 2010 | 52.00 | 52.89 | 51.56 | 52.00 | 3,754,950 | -1.00(-1.89%) |
May 13, 2010 | 53.72 | 54.02 | 52.82 | 53.01 | 3,389,202 | -0.94(-1.74%) |
May 12, 2010 | 53.74 | 54.08 | 53.40 | 53.95 | 3,780,956 | +0.46(+0.85%) |
May 11, 2010 | 53.99 | 54.04 | 53.45 | 53.49 | 3,760,892 | -0.33(-0.62%) |
May 10, 2010 | 53.43 | 53.83 | 53.20 | 53.83 | 4,131,392 | +1.51(+2.89%) |
May 07, 2010 | 53.00 | 53.59 | 51.85 | 52.31 | 6,382,275 | -1.02(-1.91%) |
May 06, 2010 | 54.39 | 55.18 | 50.69 | 53.33 | 310 | -1.62(-2.95%) |
May 05, 2010 | 55.13 | 55.28 | 54.44 | 54.95 | 3,204,028 | -0.02(-0.04%) |
May 04, 2010 | 55.54 | 55.56 | 54.71 | 54.97 | 1,289 | -0.87(-1.56%) |