Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.19 | 44.28 | 43.42 | 44.19 | 29,247,190 | +0.11(+0.25%) |
Jul 29, 2010 | 44.00 | 44.28 | 43.65 | 44.08 | 10,693 | +0.27(+0.61%) |
Jul 28, 2010 | 43.81 | 43.87 | 43.49 | 43.81 | 6,069 | +0.15(+0.35%) |
Jul 27, 2010 | 43.66 | 43.74 | 43.20 | 43.66 | 11,976 | +0.39(+0.91%) |
Jul 26, 2010 | 42.80 | 43.27 | 42.56 | 43.27 | 11,168,741 | +0.64(+1.50%) |
Jul 23, 2010 | 42.49 | 42.65 | 42.14 | 42.63 | 14,539,629 | +0.05(+0.11%) |
Jul 22, 2010 | 42.21 | 42.91 | 42.08 | 42.58 | 24,195 | +0.74(+1.76%) |
Jul 21, 2010 | 42.52 | 42.65 | 41.50 | 41.85 | 15,597,928 | -0.54(-1.27%) |
Jul 20, 2010 | 42.38 | 42.45 | 41.14 | 42.38 | 15,388,410 | +0.64(+1.53%) |
Jul 19, 2010 | 41.46 | 41.92 | 41.45 | 41.75 | 14,401,834 | +0.29(+0.70%) |
Jul 16, 2010 | 41.46 | 42.23 | 41.31 | 41.46 | 20,800,798 | -0.49(-1.17%) |
Jul 15, 2010 | 42.46 | 42.46 | 41.84 | 41.95 | 18,120,686 | -0.41(-0.96%) |
Jul 14, 2010 | 42.33 | 42.40 | 41.95 | 42.36 | 12,845 | -0.10(-0.25%) |
Jul 13, 2010 | 42.46 | 42.66 | 42.04 | 42.46 | 74,870 | +0.80(+1.92%) |
Jul 12, 2010 | 41.47 | 41.82 | 41.37 | 41.66 | 12,679,774 | +0.01(+0.01%) |
Jul 09, 2010 | 41.65 | 41.75 | 40.62 | 41.65 | 19,644,840 | +0.83(+2.03%) |
Jul 08, 2010 | 40.69 | 40.99 | 40.13 | 40.82 | 7,936 | +0.56(+1.38%) |
Jul 07, 2010 | 39.32 | 40.30 | 39.13 | 40.27 | 27,062,044 | +1.10(+2.80%) |
Jul 06, 2010 | 39.59 | 39.61 | 38.77 | 39.17 | 6,743 | +0.14(+0.37%) |
Jul 02, 2010 | 39.03 | 39.51 | 38.77 | 39.03 | 15,774,057 | -0.02(-0.06%) |
Jul 01, 2010 | 38.98 | 39.60 | 38.75 | 39.05 | 28,175,198 | -0.30(-0.75%) |
Jun 30, 2010 | 39.39 | 40.04 | 39.31 | 39.35 | 41,735 | -0.26(-0.66%) |
Jun 29, 2010 | 39.60 | 40.23 | 39.43 | 39.61 | 13,635 | -1.01(-2.50%) |
Jun 25, 2010 | 40.62 | 41.24 | 40.52 | 40.62 | 35,318,468 | -0.45(-1.09%) |
Jun 24, 2010 | 41.07 | 41.82 | 40.99 | 41.07 | 30,570 | -0.83(-1.98%) |
Jun 23, 2010 | 42.81 | 42.85 | 41.83 | 41.90 | 25,656,474 | -1.01(-2.35%) |
Jun 22, 2010 | 43.75 | 43.90 | 42.84 | 42.91 | 10,727 | -1.00(-2.27%) |
Jun 21, 2010 | 44.54 | 44.79 | 43.65 | 43.90 | 16,122,752 | +0.12(+0.26%) |
Jun 18, 2010 | 43.79 | 43.92 | 43.43 | 43.79 | 23,593,884 | +0.12(+0.27%) |
Jun 17, 2010 | 43.50 | 43.77 | 43.02 | 43.67 | 19,167,854 | +0.21(+0.49%) |
Jun 16, 2010 | 43.46 | 43.71 | 43.17 | 43.46 | 17,978,726 | -0.16(-0.37%) |
Jun 15, 2010 | 43.62 | 43.64 | 43.01 | 43.62 | 47,483 | +0.61(+1.42%) |
Jun 14, 2010 | 43.04 | 43.80 | 43.00 | 43.01 | 20,606,350 | +0.07(+0.16%) |
Jun 11, 2010 | 42.60 | 42.94 | 42.20 | 42.94 | 14,394,838 | -0.06(-0.15%) |
Jun 10, 2010 | 43.01 | 43.01 | 42.15 | 43.01 | 48,482 | +1.96(+4.77%) |
Jun 09, 2010 | 41.27 | 41.97 | 40.94 | 41.05 | 24,273,906 | -0.14(-0.35%) |
Jun 08, 2010 | 41.56 | 41.59 | 40.48 | 41.19 | 2,431 | -0.18(-0.43%) |
Jun 07, 2010 | 41.55 | 42.03 | 41.28 | 41.37 | 21,255,178 | +0.04(+0.10%) |
Jun 04, 2010 | 41.33 | 42.16 | 41.05 | 41.33 | 31,274,146 | -1.52(-3.56%) |
Jun 03, 2010 | 43.29 | 43.34 | 42.41 | 42.85 | 24,626,808 | -0.13(-0.30%) |
Jun 02, 2010 | 42.98 | 42.98 | 41.82 | 42.98 | 27,032,698 | +1.07(+2.55%) |
Jun 01, 2010 | 42.65 | 43.21 | 41.91 | 41.91 | 1,190 | -0.92(-2.14%) |
May 28, 2010 | 42.83 | 43.14 | 42.35 | 42.83 | 24,914,248 | -0.28(-0.66%) |
May 27, 2010 | 42.40 | 43.12 | 41.92 | 43.12 | 26,306,396 | +1.63(+3.93%) |
May 26, 2010 | 42.44 | 42.62 | 41.42 | 41.49 | 9,366 | -0.59(-1.41%) |
May 25, 2010 | 41.60 | 42.15 | 41.05 | 42.08 | 1,724 | -0.50(-1.18%) |
May 24, 2010 | 43.03 | 43.13 | 42.51 | 42.58 | 18,179,336 | -0.60(-1.40%) |
May 21, 2010 | 41.95 | 43.28 | 41.75 | 43.18 | 27,457,490 | -0.08(-0.18%) |
May 20, 2010 | 43.04 | 43.72 | 42.63 | 43.26 | 1,379 | -1.15(-2.59%) |
May 19, 2010 | 44.27 | 44.65 | 43.80 | 44.41 | 18,581,446 | -0.09(-0.21%) |
May 18, 2010 | 45.41 | 45.61 | 44.29 | 44.51 | 4,984 | -0.56(-1.25%) |
May 17, 2010 | 44.87 | 45.20 | 44.04 | 45.07 | 25,342,406 | +0.36(+0.80%) |
May 14, 2010 | 44.71 | 45.09 | 44.22 | 44.71 | 23,688,162 | -0.63(-1.38%) |
May 13, 2010 | 45.84 | 45.99 | 45.24 | 45.34 | 18,870,768 | -0.65(-1.42%) |
May 12, 2010 | 45.82 | 46.22 | 45.59 | 45.99 | 16,115,311 | +0.21(+0.45%) |
May 11, 2010 | 46.24 | 46.35 | 45.70 | 45.78 | 6,696 | -0.11(-0.24%) |
May 10, 2010 | 45.53 | 46.03 | 45.11 | 45.89 | 25,523,012 | +1.60(+3.62%) |
May 07, 2010 | 44.36 | 45.16 | 43.89 | 44.29 | 38,067,964 | -0.52(-1.17%) |
May 06, 2010 | 44.50 | 46.08 | 41.07 | 44.81 | 23,739 | -0.93(-2.04%) |
May 05, 2010 | 45.89 | 46.38 | 45.68 | 45.75 | 22,680,030 | -0.65(-1.39%) |
May 04, 2010 | 47.11 | 47.24 | 45.74 | 46.39 | 1,028 | -1.19(-2.50%) |