Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.64 | 38.82 | 38.10 | 38.64 | 19,519,946 | +0.17(+0.45%) |
Jul 29, 2010 | 38.65 | 38.76 | 38.39 | 38.47 | 11,790 | -0.18(-0.46%) |
Jul 28, 2010 | 38.65 | 38.75 | 38.35 | 38.65 | 4,064 | +0.00(+0.00%) |
Jul 27, 2010 | 38.65 | 38.88 | 38.33 | 38.65 | 14,736 | +0.24(+0.62%) |
Jul 26, 2010 | 38.35 | 38.59 | 38.24 | 38.41 | 17,704,304 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.92 | 38.34 | 22,664,262 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.33 | 37.82 | 37.93 | 15,622 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.83 | 38.00 | 38,642,588 | -0.97(-2.49%) |
Jul 20, 2010 | 38.97 | 39.09 | 38.58 | 38.97 | 33,530,272 | -0.66(-1.66%) |
Jul 19, 2010 | 39.54 | 39.77 | 39.49 | 39.63 | 15,448,835 | +0.09(+0.22%) |
Jul 16, 2010 | 39.54 | 40.04 | 39.41 | 39.54 | 26,412,318 | -0.46(-1.15%) |
Jul 15, 2010 | 40.33 | 40.41 | 39.85 | 40.00 | 19,299,268 | -0.33(-0.81%) |
Jul 14, 2010 | 40.02 | 40.36 | 39.95 | 40.33 | 14,534,398 | +0.08(+0.20%) |
Jul 13, 2010 | 40.25 | 40.55 | 40.21 | 40.25 | 39,152 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,230,915 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.17 | 40.27 | 18,301,042 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.34 | 40.83 | 120,579 | +0.51(+1.27%) |
Jul 07, 2010 | 39.47 | 40.38 | 39.27 | 40.32 | 25,976,584 | +1.02(+2.59%) |
Jul 06, 2010 | 39.58 | 39.65 | 39.03 | 39.30 | 12,125 | +0.00(+0.00%) |
Jul 02, 2010 | 39.30 | 39.64 | 39.15 | 39.30 | 15,836,745 | +0.24(+0.61%) |
Jul 01, 2010 | 39.06 | 39.41 | 39.01 | 39.06 | 27,019,480 | -0.23(-0.58%) |
Jun 30, 2010 | 39.29 | 39.65 | 39.21 | 39.29 | 36,985 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.53 | 39.03 | 39.33 | 15,877 | +0.29(+0.73%) |
Jun 25, 2010 | 39.05 | 39.83 | 39.00 | 39.05 | 67,666,720 | -0.60(-1.51%) |
Jun 24, 2010 | 39.65 | 39.87 | 39.27 | 39.65 | 19,595 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.53 | 39.05 | 39.41 | 19,030,488 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.33 | 39.35 | 97,873 | +0.02(+0.05%) |
Jun 21, 2010 | 39.58 | 39.78 | 39.19 | 39.33 | 18,046,730 | -0.03(-0.08%) |
Jun 18, 2010 | 39.37 | 39.44 | 39.15 | 39.37 | 25,323,344 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.54 | 39.01 | 39.37 | 26,986 | -0.04(-0.10%) |
Jun 16, 2010 | 39.41 | 39.63 | 39.10 | 39.41 | 12,982,658 | +0.07(+0.17%) |
Jun 15, 2010 | 39.34 | 39.35 | 38.95 | 39.34 | 5,610 | +0.48(+1.23%) |
Jun 14, 2010 | 39.05 | 39.31 | 38.84 | 38.86 | 15,820,369 | -0.03(-0.07%) |
Jun 11, 2010 | 38.70 | 38.90 | 38.54 | 38.89 | 22,117,636 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.82 | 38.91 | 36,857 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.21 | 38.54 | 38.70 | 19,785,966 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.50 | 39.01 | 22,429,958 | +0.43(+1.10%) |
Jun 07, 2010 | 38.70 | 38.95 | 38.58 | 38.58 | 20,810,232 | -0.01(-0.02%) |
Jun 04, 2010 | 38.59 | 39.27 | 38.42 | 38.59 | 32,749,476 | -1.17(-2.94%) |
Jun 03, 2010 | 39.84 | 40.01 | 39.61 | 39.76 | 21,427,888 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,423,702 | +0.65(+1.65%) |
Jun 01, 2010 | 38.72 | 39.52 | 38.28 | 39.09 | 27,559 | +0.31(+0.79%) |
May 28, 2010 | 38.78 | 39.33 | 38.71 | 38.78 | 40,316,660 | -0.49(-1.24%) |
May 27, 2010 | 39.74 | 39.84 | 39.05 | 39.27 | 44,987,940 | -0.06(-0.15%) |
May 26, 2010 | 40.10 | 40.10 | 39.32 | 39.33 | 89,723 | -0.45(-1.14%) |
May 25, 2010 | 39.36 | 39.82 | 38.99 | 39.78 | 128,059 | -0.15(-0.36%) |
May 24, 2010 | 39.96 | 40.51 | 39.69 | 39.93 | 21,278,750 | -0.20(-0.51%) |
May 21, 2010 | 39.41 | 40.18 | 39.23 | 40.13 | 33,090,418 | +0.22(+0.54%) |
May 20, 2010 | 40.30 | 40.65 | 39.91 | 39.91 | 203,498 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.02 | 28,617,588 | -0.49(-1.19%) |
May 18, 2010 | 41.82 | 41.90 | 41.43 | 41.51 | 135,581 | -0.60(-1.42%) |
May 17, 2010 | 42.23 | 42.35 | 41.66 | 42.11 | 15,549,564 | -0.06(-0.14%) |
May 14, 2010 | 42.17 | 42.71 | 41.80 | 42.17 | 18,970,250 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.63 | 18,674,592 | -0.09(-0.22%) |
May 12, 2010 | 42.75 | 42.88 | 42.51 | 42.72 | 16,723,746 | +0.09(+0.22%) |
May 11, 2010 | 42.72 | 42.91 | 42.49 | 42.63 | 23,563 | -0.05(-0.12%) |
May 10, 2010 | 42.29 | 42.74 | 42.23 | 42.68 | 27,981,714 | +0.95(+2.27%) |
May 07, 2010 | 41.70 | 41.92 | 40.93 | 41.73 | 31,049,832 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.76 | 20,206 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.98 | 42.65 | 42.87 | 19,938,860 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.46 | 42.65 | 77,150 | -0.42(-0.96%) |