Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.37 | 40.70 | 39.90 | 40.39 | 3,420,993 | -0.14(-0.35%) |
Jul 29, 2010 | 41.30 | 41.44 | 40.06 | 40.53 | 4,836,398 | -0.02(-0.05%) |
Jul 28, 2010 | 40.55 | 41.79 | 40.08 | 40.55 | 10,998 | -1.14(-2.72%) |
Jul 27, 2010 | 41.69 | 42.67 | 41.67 | 41.69 | 8,268 | -0.37(-0.89%) |
Jul 26, 2010 | 41.60 | 42.35 | 41.15 | 42.06 | 4,404,332 | +0.56(+1.36%) |
Jul 23, 2010 | 40.44 | 41.83 | 40.14 | 41.50 | 5,542,745 | +0.84(+2.07%) |
Jul 22, 2010 | 40.70 | 41.55 | 40.47 | 40.66 | 9,123,946 | +0.84(+2.12%) |
Jul 21, 2010 | 40.81 | 40.86 | 39.49 | 39.81 | 8,138,117 | -0.27(-0.68%) |
Jul 20, 2010 | 40.08 | 40.15 | 38.57 | 40.08 | 7,413,609 | +0.66(+1.67%) |
Jul 19, 2010 | 39.74 | 39.82 | 38.57 | 39.42 | 6,466,145 | -0.18(-0.45%) |
Jul 16, 2010 | 39.60 | 41.09 | 39.37 | 39.60 | 8,061,815 | -1.24(-3.05%) |
Jul 15, 2010 | 41.73 | 41.85 | 40.29 | 40.85 | 5,128,058 | -0.84(-2.01%) |
Jul 14, 2010 | 42.32 | 42.32 | 41.01 | 41.68 | 8,621,006 | -0.99(-2.31%) |
Jul 13, 2010 | 42.42 | 42.84 | 42.16 | 42.67 | 1,454 | +0.85(+2.03%) |
Jul 12, 2010 | 41.92 | 42.11 | 41.24 | 41.82 | 3,292,024 | -0.20(-0.49%) |
Jul 09, 2010 | 42.02 | 42.13 | 41.26 | 42.02 | 5,650,194 | +0.51(+1.23%) |
Jul 08, 2010 | 41.66 | 41.83 | 40.78 | 41.51 | 7,220,802 | -0.01(-0.02%) |
Jul 07, 2010 | 38.91 | 41.57 | 38.72 | 41.52 | 12,413,966 | +2.99(+7.77%) |
Jul 06, 2010 | 38.53 | 38.95 | 38.02 | 38.53 | 4,992 | +0.73(+1.92%) |
Jul 02, 2010 | 37.80 | 38.68 | 37.53 | 37.80 | 4,472,166 | -0.44(-1.15%) |
Jul 01, 2010 | 38.36 | 38.97 | 37.03 | 38.24 | 7,781,868 | -0.12(-0.32%) |
Jun 30, 2010 | 38.97 | 39.53 | 38.23 | 38.36 | 213 | -0.73(-1.88%) |
Jun 29, 2010 | 39.10 | 40.46 | 38.88 | 39.10 | 5,970 | -2.34(-5.65%) |
Jun 25, 2010 | 41.44 | 41.57 | 40.39 | 41.44 | 6,856,615 | +1.33(+3.32%) |
Jun 24, 2010 | 40.81 | 41.02 | 39.99 | 40.11 | 5,757,656 | -1.11(-2.70%) |
Jun 23, 2010 | 41.17 | 41.71 | 40.93 | 41.22 | 4,931,220 | +0.05(+0.13%) |
Jun 22, 2010 | 42.10 | 42.17 | 41.09 | 41.17 | 368 | -0.84(-2.00%) |
Jun 21, 2010 | 43.24 | 43.33 | 41.78 | 42.01 | 4,900,345 | -0.62(-1.45%) |
Jun 18, 2010 | 42.63 | 42.74 | 42.05 | 42.63 | 7,262,160 | +0.40(+0.95%) |
Jun 17, 2010 | 42.36 | 42.43 | 41.63 | 42.23 | 4,259,082 | -0.11(-0.26%) |
Jun 16, 2010 | 41.76 | 42.66 | 41.73 | 42.34 | 4,957,784 | +0.26(+0.63%) |
Jun 15, 2010 | 41.31 | 42.10 | 40.88 | 42.07 | 6,316,899 | +1.20(+2.92%) |
Jun 14, 2010 | 41.87 | 41.89 | 40.82 | 40.88 | 5,483,075 | -0.71(-1.71%) |
Jun 11, 2010 | 40.52 | 41.64 | 40.49 | 41.59 | 5,373,135 | +0.45(+1.11%) |
Jun 10, 2010 | 39.95 | 41.24 | 39.95 | 41.13 | 5,731,784 | +1.75(+4.43%) |
Jun 09, 2010 | 40.28 | 40.37 | 39.21 | 39.39 | 6,848,592 | -0.84(-2.08%) |
Jun 08, 2010 | 39.69 | 40.30 | 39.10 | 40.22 | 7,047,222 | +0.63(+1.60%) |
Jun 07, 2010 | 40.11 | 40.89 | 39.54 | 39.59 | 7,655,095 | -0.25(-0.62%) |
Jun 04, 2010 | 39.84 | 41.63 | 39.72 | 39.84 | 10,621,902 | -2.28(-5.42%) |
Jun 03, 2010 | 43.44 | 43.45 | 41.93 | 42.12 | 7,365,972 | -1.12(-2.59%) |
Jun 02, 2010 | 42.00 | 43.25 | 41.73 | 43.24 | 95,602 | +1.72(+4.14%) |
Jun 01, 2010 | 42.24 | 43.29 | 41.50 | 41.53 | 147 | -1.08(-2.53%) |
May 28, 2010 | 42.61 | 43.65 | 42.31 | 42.61 | 5,399,822 | -1.17(-2.67%) |
May 27, 2010 | 42.45 | 43.84 | 42.19 | 43.77 | 6,533,628 | +1.93(+4.61%) |
May 26, 2010 | 42.09 | 42.60 | 41.43 | 41.85 | 11,063,268 | -0.12(-0.28%) |
May 25, 2010 | 40.07 | 42.03 | 39.90 | 41.96 | 9,514,296 | +0.84(+2.05%) |
May 24, 2010 | 42.26 | 42.44 | 41.02 | 41.12 | 9,630,714 | -1.49(-3.51%) |
May 21, 2010 | 40.41 | 42.69 | 40.25 | 42.61 | 11,055,924 | +1.50(+3.65%) |
May 20, 2010 | 41.43 | 42.19 | 41.09 | 41.11 | 20,430 | -1.51(-3.55%) |
May 19, 2010 | 42.84 | 43.56 | 41.61 | 42.63 | 9,654,320 | -0.61(-1.41%) |
May 18, 2010 | 45.11 | 45.11 | 42.89 | 43.24 | 294 | -1.47(-3.30%) |
May 17, 2010 | 44.62 | 45.15 | 43.63 | 44.71 | 6,546,265 | +0.16(+0.37%) |
May 14, 2010 | 44.55 | 45.30 | 43.93 | 44.55 | 7,957,701 | -0.94(-2.06%) |
May 13, 2010 | 46.28 | 46.71 | 45.48 | 45.49 | 5,741,206 | -1.04(-2.23%) |
May 12, 2010 | 46.83 | 46.98 | 46.22 | 46.52 | 5,414,404 | -0.06(-0.13%) |
May 11, 2010 | 46.48 | 47.31 | 46.38 | 46.59 | 7,262,524 | +0.52(+1.13%) |
May 10, 2010 | 45.55 | 46.16 | 45.08 | 46.06 | 8,809,366 | +2.51(+5.77%) |
May 07, 2010 | 43.79 | 44.58 | 42.99 | 43.55 | 10,048,960 | +1.37(+3.24%) |
May 06, 2010 | 45.60 | 46.18 | 41.32 | 42.18 | 14,096,609 | -2.34(-5.27%) |
May 05, 2010 | 45.42 | 46.77 | 44.45 | 44.53 | 11,191,535 | -0.60(-1.32%) |
May 04, 2010 | 45.95 | 46.02 | 44.79 | 45.13 | 7,833,600 | -1.43(-3.08%) |