Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.82 | 41.07 | 40.33 | 40.82 | 7,114,981 | +0.13(+0.32%) |
Jul 29, 2010 | 40.66 | 40.94 | 40.31 | 40.69 | 16,298 | +0.23(+0.58%) |
Jul 28, 2010 | 40.45 | 40.74 | 39.65 | 40.45 | 794 | -0.28(-0.68%) |
Jul 27, 2010 | 40.73 | 41.88 | 39.99 | 40.73 | 61,697 | -1.69(-3.99%) |
Jul 26, 2010 | 43.38 | 43.45 | 42.07 | 42.42 | 8,639,871 | -0.69(-1.61%) |
Jul 23, 2010 | 43.08 | 43.51 | 42.90 | 43.12 | 8,118,163 | +0.03(+0.07%) |
Jul 22, 2010 | 42.50 | 43.46 | 42.49 | 43.09 | 18,827 | +0.61(+1.44%) |
Jul 21, 2010 | 43.29 | 43.53 | 42.22 | 42.48 | 8,694,926 | -0.60(-1.39%) |
Jul 20, 2010 | 43.07 | 43.27 | 41.72 | 43.07 | 10,416,362 | +0.71(+1.67%) |
Jul 19, 2010 | 42.77 | 42.79 | 41.09 | 42.37 | 14,805,038 | -0.64(-1.49%) |
Jul 16, 2010 | 43.01 | 43.77 | 42.91 | 43.01 | 10,712,182 | -0.99(-2.26%) |
Jul 15, 2010 | 45.13 | 45.42 | 43.89 | 44.00 | 10,494,197 | -1.07(-2.37%) |
Jul 14, 2010 | 44.99 | 45.75 | 44.69 | 45.07 | 5,353 | +0.03(+0.06%) |
Jul 13, 2010 | 45.80 | 45.99 | 44.98 | 45.04 | 9,297,758 | +0.07(+0.16%) |
Jul 12, 2010 | 45.40 | 45.64 | 44.51 | 44.97 | 8,631,056 | -0.26(-0.57%) |
Jul 09, 2010 | 45.22 | 46.28 | 44.83 | 45.22 | 11,427,024 | +1.16(+2.64%) |
Jul 08, 2010 | 43.96 | 44.16 | 42.69 | 44.06 | 59,402 | +0.26(+0.58%) |
Jul 07, 2010 | 42.80 | 43.80 | 42.27 | 43.80 | 11,565,985 | +1.00(+2.34%) |
Jul 06, 2010 | 43.12 | 43.56 | 42.28 | 42.80 | 9,237 | -0.10(-0.24%) |
Jul 02, 2010 | 42.91 | 43.64 | 42.82 | 42.91 | 8,618,859 | -0.17(-0.39%) |
Jul 01, 2010 | 44.58 | 45.02 | 42.37 | 43.07 | 19,793,938 | -2.01(-4.45%) |
Jun 30, 2010 | 44.68 | 45.54 | 44.37 | 45.08 | 15,236,692 | +0.43(+0.96%) |
Jun 29, 2010 | 44.42 | 45.28 | 44.02 | 44.65 | 16,549 | -0.38(-0.84%) |
Jun 25, 2010 | 45.03 | 45.35 | 43.29 | 45.03 | 16,713,315 | +1.99(+4.61%) |
Jun 24, 2010 | 42.96 | 43.96 | 42.96 | 43.04 | 13,215,777 | -0.09(-0.22%) |
Jun 23, 2010 | 43.09 | 43.40 | 42.66 | 43.14 | 12,060,831 | -0.32(-0.74%) |
Jun 22, 2010 | 43.52 | 44.10 | 43.38 | 43.46 | 7,226 | +0.03(+0.07%) |
Jun 21, 2010 | 44.69 | 44.91 | 42.97 | 43.43 | 13,663,694 | -1.29(-2.89%) |
Jun 18, 2010 | 44.72 | 45.11 | 43.83 | 44.72 | 16,353,484 | +1.15(+2.63%) |
Jun 17, 2010 | 43.36 | 43.80 | 43.15 | 43.58 | 21,656 | +0.99(+2.31%) |
Jun 16, 2010 | 40.88 | 42.75 | 40.86 | 42.59 | 29,663 | +1.46(+3.55%) |
Jun 15, 2010 | 40.42 | 41.28 | 40.26 | 41.13 | 410 | +1.02(+2.53%) |
Jun 14, 2010 | 40.47 | 40.90 | 39.99 | 40.12 | 10,205,729 | -0.96(-2.33%) |
Jun 11, 2010 | 41.16 | 41.37 | 40.70 | 41.07 | 6,565,188 | +0.18(+0.43%) |
Jun 10, 2010 | 40.78 | 41.23 | 40.40 | 40.90 | 17,716 | +0.30(+0.74%) |
Jun 09, 2010 | 40.66 | 41.17 | 40.22 | 40.60 | 12,529,681 | -0.55(-1.33%) |
Jun 08, 2010 | 40.59 | 41.99 | 40.50 | 41.15 | 137 | +0.94(+2.34%) |
Jun 07, 2010 | 39.14 | 40.86 | 38.85 | 40.21 | 11,941,776 | +1.05(+2.69%) |
Jun 04, 2010 | 39.15 | 40.12 | 38.94 | 39.15 | 11,110,671 | -0.22(-0.56%) |
Jun 03, 2010 | 40.58 | 40.66 | 39.24 | 39.37 | 8,896,674 | -1.23(-3.03%) |
Jun 02, 2010 | 39.96 | 40.63 | 39.58 | 40.61 | 63,205 | +0.78(+1.96%) |
Jun 01, 2010 | 39.72 | 40.73 | 39.70 | 39.83 | 9,954 | +0.60(+1.52%) |
May 28, 2010 | 39.23 | 39.93 | 39.10 | 39.23 | 9,577,553 | -0.81(-2.02%) |
May 27, 2010 | 39.06 | 40.22 | 38.88 | 40.04 | 10,580,719 | +1.29(+3.33%) |
May 26, 2010 | 39.43 | 39.94 | 38.74 | 38.75 | 23,107 | -0.28(-0.71%) |
May 25, 2010 | 37.55 | 39.10 | 37.46 | 39.02 | 28,797 | +0.87(+2.29%) |
May 24, 2010 | 38.73 | 39.21 | 38.15 | 38.15 | 10,419,947 | +0.00(+0.00%) |
May 21, 2010 | 37.08 | 38.38 | 37.07 | 38.15 | 14,817,443 | +0.20(+0.52%) |
May 20, 2010 | 38.42 | 38.76 | 37.95 | 37.95 | 51,157 | -1.78(-4.48%) |
May 19, 2010 | 40.34 | 40.79 | 39.06 | 39.73 | 18,773,076 | -1.13(-2.76%) |
May 18, 2010 | 41.28 | 41.65 | 40.48 | 40.86 | 38,188 | -0.71(-1.72%) |
May 17, 2010 | 42.04 | 42.34 | 40.91 | 41.58 | 12,449,313 | -0.47(-1.11%) |
May 14, 2010 | 42.04 | 42.66 | 41.18 | 42.04 | 18,329,268 | +0.40(+0.96%) |
May 13, 2010 | 42.77 | 42.87 | 41.50 | 41.64 | 13,983,262 | -1.15(-2.69%) |
May 12, 2010 | 42.90 | 43.42 | 42.47 | 42.79 | 18,875,418 | +0.37(+0.88%) |
May 11, 2010 | 42.60 | 43.05 | 42.37 | 42.42 | 23,273 | +1.98(+4.88%) |
May 10, 2010 | 40.14 | 40.60 | 40.13 | 40.45 | 14,662,030 | +1.53(+3.93%) |
May 07, 2010 | 39.57 | 40.23 | 38.63 | 38.92 | 22,365,214 | -0.98(-2.47%) |
May 06, 2010 | 39.94 | 40.59 | 38.11 | 39.90 | 5,899 | +1.45(+3.78%) |
May 05, 2010 | 38.81 | 39.65 | 38.37 | 38.45 | 14,545,439 | -1.12(-2.83%) |
May 04, 2010 | 39.96 | 40.34 | 38.84 | 39.56 | 22,281 | -0.47(-1.18%) |