Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.55 | 45.05 | 44.23 | 44.71 | 2,342,278 | -0.37(-0.82%) |
Jul 29, 2010 | 45.88 | 46.29 | 42.37 | 45.08 | 3,817,718 | -0.70(-1.53%) |
Jul 28, 2010 | 45.57 | 46.82 | 45.19 | 45.78 | 129 | +0.19(+0.42%) |
Jul 27, 2010 | 45.59 | 46.77 | 45.03 | 45.59 | 159 | -0.87(-1.88%) |
Jul 26, 2010 | 45.64 | 46.51 | 45.16 | 46.46 | 1,943,970 | +1.04(+2.29%) |
Jul 23, 2010 | 45.63 | 45.80 | 44.77 | 45.42 | 3,676,237 | -0.58(-1.26%) |
Jul 22, 2010 | 46.63 | 47.14 | 45.68 | 46.00 | 3,224,116 | -0.04(-0.08%) |
Jul 21, 2010 | 46.95 | 47.29 | 45.60 | 46.04 | 1,234,592 | -0.69(-1.47%) |
Jul 20, 2010 | 46.72 | 46.93 | 44.68 | 46.72 | 2,417,621 | +0.97(+2.13%) |
Jul 19, 2010 | 45.72 | 46.13 | 44.97 | 45.75 | 1,369,073 | +0.32(+0.71%) |
Jul 16, 2010 | 45.43 | 46.77 | 45.27 | 45.43 | 3,034,043 | -1.22(-2.61%) |
Jul 15, 2010 | 47.80 | 47.98 | 46.38 | 46.64 | 2,120,578 | -1.25(-2.61%) |
Jul 14, 2010 | 47.58 | 48.75 | 47.08 | 47.90 | 2,179,395 | -0.17(-0.35%) |
Jul 13, 2010 | 48.07 | 48.54 | 47.21 | 48.07 | 753 | +1.22(+2.60%) |
Jul 12, 2010 | 46.87 | 47.18 | 46.09 | 46.85 | 2,350,329 | -0.14(-0.30%) |
Jul 09, 2010 | 46.98 | 47.12 | 46.20 | 46.98 | 2,144,004 | +0.39(+0.85%) |
Jul 08, 2010 | 47.17 | 47.49 | 45.27 | 46.59 | 3,130,502 | +0.89(+1.94%) |
Jul 07, 2010 | 43.97 | 45.75 | 43.90 | 45.70 | 3,137,233 | +1.74(+3.95%) |
Jul 06, 2010 | 45.90 | 46.64 | 43.55 | 43.97 | 229 | -0.23(-0.52%) |
Jul 02, 2010 | 44.20 | 46.24 | 44.14 | 44.20 | 3,602,421 | -1.28(-2.82%) |
Jul 01, 2010 | 45.53 | 46.06 | 43.59 | 45.48 | 3,704,189 | -0.41(-0.89%) |
Jun 30, 2010 | 46.77 | 47.42 | 45.59 | 45.89 | 913 | -0.67(-1.44%) |
Jun 29, 2010 | 48.47 | 48.71 | 46.35 | 46.56 | 3,594,271 | -3.80(-7.54%) |
Jun 25, 2010 | 50.36 | 51.16 | 49.22 | 50.36 | 4,363,540 | +0.21(+0.42%) |
Jun 24, 2010 | 50.94 | 51.56 | 49.05 | 50.15 | 5,788,069 | -1.71(-3.30%) |
Jun 23, 2010 | 51.63 | 52.58 | 50.56 | 51.86 | 2,509,925 | +0.17(+0.33%) |
Jun 22, 2010 | 54.41 | 54.48 | 51.24 | 51.69 | 4,940,699 | -3.13(-5.72%) |
Jun 21, 2010 | 56.69 | 57.12 | 54.31 | 54.83 | 2,128,409 | -0.48(-0.87%) |
Jun 18, 2010 | 55.31 | 55.56 | 54.64 | 55.31 | 3,097,681 | +0.10(+0.18%) |
Jun 17, 2010 | 55.36 | 55.67 | 54.22 | 55.21 | 2,222,747 | -0.11(-0.20%) |
Jun 16, 2010 | 54.63 | 55.88 | 54.46 | 55.31 | 2,536,502 | +0.49(+0.89%) |
Jun 15, 2010 | 54.83 | 55.03 | 53.90 | 54.83 | 2,759,197 | +1.07(+2.00%) |
Jun 14, 2010 | 55.04 | 56.03 | 53.68 | 53.75 | 3,375,246 | -0.36(-0.66%) |
Jun 11, 2010 | 52.41 | 54.22 | 51.79 | 54.11 | 3,343,288 | +0.95(+1.79%) |
Jun 10, 2010 | 51.21 | 53.16 | 51.05 | 53.16 | 129 | +3.33(+6.68%) |
Jun 09, 2010 | 50.06 | 51.96 | 49.40 | 49.83 | 4,031,185 | +0.47(+0.95%) |
Jun 08, 2010 | 47.93 | 50.12 | 47.65 | 49.36 | 3,952,723 | +1.27(+2.65%) |
Jun 07, 2010 | 49.28 | 49.88 | 47.90 | 48.09 | 2,507,218 | -0.73(-1.49%) |
Jun 04, 2010 | 48.81 | 51.67 | 48.28 | 48.81 | 4,828,585 | -1.42(-2.83%) |
Jun 03, 2010 | 50.97 | 52.40 | 49.73 | 50.23 | 4,425,684 | -0.54(-1.06%) |
Jun 02, 2010 | 48.16 | 50.77 | 47.78 | 50.77 | 2,028 | +3.12(+6.54%) |
Jun 01, 2010 | 48.15 | 49.52 | 47.56 | 47.66 | 3,118,834 | -1.51(-3.08%) |
May 28, 2010 | 49.17 | 50.35 | 48.57 | 49.17 | 3,789,100 | +0.16(+0.33%) |
May 27, 2010 | 47.91 | 49.01 | 47.62 | 49.01 | 2,698,406 | +2.69(+5.82%) |
May 26, 2010 | 46.19 | 47.50 | 45.97 | 46.31 | 3,970,800 | +1.08(+2.39%) |
May 25, 2010 | 43.20 | 45.33 | 43.05 | 45.23 | 4,076,705 | +0.40(+0.90%) |
May 24, 2010 | 45.50 | 46.43 | 44.75 | 44.83 | 3,388,300 | -1.06(-2.30%) |
May 21, 2010 | 42.24 | 45.97 | 42.24 | 45.89 | 4,923,659 | +2.35(+5.41%) |
May 20, 2010 | 43.49 | 44.84 | 43.17 | 43.53 | 5,390,399 | -2.42(-5.26%) |
May 19, 2010 | 46.44 | 46.85 | 44.54 | 45.95 | 3,566,738 | -0.76(-1.64%) |
May 18, 2010 | 47.98 | 48.55 | 46.40 | 46.71 | 3,472,475 | -0.32(-0.67%) |
May 17, 2010 | 48.56 | 49.25 | 45.54 | 47.03 | 3,990,210 | -1.53(-3.15%) |
May 14, 2010 | 48.56 | 49.60 | 47.63 | 48.56 | 3,559,669 | -1.47(-2.95%) |
May 13, 2010 | 50.29 | 51.32 | 49.90 | 50.03 | 2,704,541 | -0.52(-1.04%) |
May 12, 2010 | 49.99 | 50.98 | 49.67 | 50.56 | 3,713,683 | +1.27(+2.58%) |
May 11, 2010 | 50.05 | 50.54 | 49.08 | 49.28 | 4,869,909 | -0.03(-0.06%) |
May 10, 2010 | 48.32 | 49.47 | 48.01 | 49.32 | 4,589,514 | +4.16(+9.21%) |
May 07, 2010 | 47.35 | 47.64 | 44.10 | 45.16 | 4,199,790 | -2.26(-4.77%) |
May 06, 2010 | 47.59 | 49.05 | 43.93 | 47.42 | 4,184,317 | +0.40(+0.85%) |
May 05, 2010 | 47.48 | 48.97 | 46.89 | 47.02 | 4,275,279 | -2.49(-5.02%) |
May 04, 2010 | 49.79 | 49.98 | 48.56 | 49.50 | 2,905,684 | -1.62(-3.17%) |