Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.79 | 41.16 | 40.04 | 40.97 | 3,095,134 | +0.25(+0.61%) |
Jul 29, 2010 | 41.13 | 41.28 | 40.43 | 40.72 | 4,326,397 | -0.07(-0.18%) |
Jul 28, 2010 | 40.79 | 40.87 | 39.56 | 40.79 | 405 | -0.36(-0.87%) |
Jul 27, 2010 | 41.15 | 41.96 | 40.89 | 41.15 | 1,716 | -0.47(-1.12%) |
Jul 26, 2010 | 41.32 | 42.13 | 41.10 | 41.62 | 6,003,294 | +0.51(+1.24%) |
Jul 23, 2010 | 39.82 | 41.24 | 39.74 | 41.11 | 7,236,936 | +1.27(+3.18%) |
Jul 22, 2010 | 39.41 | 40.49 | 39.39 | 39.84 | 5,071,155 | +1.14(+2.95%) |
Jul 21, 2010 | 39.54 | 39.58 | 38.35 | 38.70 | 4,561,535 | -0.61(-1.56%) |
Jul 20, 2010 | 39.31 | 39.37 | 37.65 | 39.31 | 5,841,381 | +0.76(+1.98%) |
Jul 19, 2010 | 39.09 | 39.13 | 38.25 | 38.54 | 5,044,694 | -0.31(-0.79%) |
Jul 16, 2010 | 38.85 | 39.82 | 38.69 | 38.85 | 5,971,464 | -1.00(-2.52%) |
Jul 15, 2010 | 40.04 | 40.17 | 39.34 | 39.85 | 4,238,688 | -0.19(-0.47%) |
Jul 14, 2010 | 39.94 | 40.54 | 39.67 | 40.04 | 5,243,787 | -0.21(-0.52%) |
Jul 13, 2010 | 40.16 | 40.86 | 39.76 | 40.25 | 11,218,484 | +0.80(+2.03%) |
Jul 12, 2010 | 39.12 | 39.52 | 38.73 | 39.45 | 5,751,084 | +0.28(+0.71%) |
Jul 09, 2010 | 39.18 | 39.26 | 38.17 | 39.18 | 7,618,243 | +1.35(+3.56%) |
Jul 08, 2010 | 38.16 | 38.22 | 37.54 | 37.83 | 47,249 | +0.15(+0.39%) |
Jul 07, 2010 | 36.93 | 37.76 | 36.75 | 37.68 | 11,673,469 | +0.92(+2.49%) |
Jul 06, 2010 | 37.55 | 37.76 | 36.42 | 36.77 | 1,714 | -0.30(-0.81%) |
Jul 02, 2010 | 37.07 | 38.59 | 36.96 | 37.07 | 7,978,262 | -1.28(-3.34%) |
Jul 01, 2010 | 38.35 | 39.25 | 37.87 | 38.35 | 7,851,485 | -0.28(-0.72%) |
Jun 30, 2010 | 38.88 | 39.47 | 38.50 | 38.62 | 219 | -0.13(-0.34%) |
Jun 29, 2010 | 40.48 | 40.48 | 38.56 | 38.75 | 7,501,830 | -2.51(-6.09%) |
Jun 25, 2010 | 41.27 | 41.51 | 40.69 | 41.27 | 4,207,208 | +0.33(+0.80%) |
Jun 24, 2010 | 41.68 | 41.70 | 40.73 | 40.94 | 3,334,926 | -0.90(-2.16%) |
Jun 23, 2010 | 41.87 | 42.03 | 41.11 | 41.84 | 3,594,438 | +0.00(+0.00%) |
Jun 22, 2010 | 43.58 | 43.69 | 41.67 | 41.84 | 4,620,036 | -1.82(-4.17%) |
Jun 21, 2010 | 43.63 | 44.29 | 43.32 | 43.66 | 6,666,493 | +0.64(+1.49%) |
Jun 18, 2010 | 43.02 | 43.03 | 42.58 | 43.02 | 4,959,090 | +0.31(+0.73%) |
Jun 17, 2010 | 42.45 | 42.80 | 41.68 | 42.71 | 4,695,349 | +0.27(+0.63%) |
Jun 16, 2010 | 42.14 | 42.85 | 42.07 | 42.44 | 6,590,606 | -0.12(-0.29%) |
Jun 15, 2010 | 41.32 | 42.61 | 41.32 | 42.56 | 4,073,697 | +1.66(+4.06%) |
Jun 14, 2010 | 41.79 | 41.94 | 40.85 | 40.90 | 3,049,659 | -0.45(-1.09%) |
Jun 11, 2010 | 40.38 | 41.43 | 40.30 | 41.35 | 2,991,393 | +0.47(+1.14%) |
Jun 10, 2010 | 39.82 | 40.93 | 39.82 | 40.89 | 4,918,784 | +1.86(+4.78%) |
Jun 09, 2010 | 39.18 | 40.39 | 38.83 | 39.02 | 4,115,364 | +0.19(+0.49%) |
Jun 08, 2010 | 38.16 | 38.97 | 37.86 | 38.83 | 137 | +0.84(+2.20%) |
Jun 07, 2010 | 38.96 | 39.22 | 37.98 | 38.00 | 4,599,502 | -0.88(-2.27%) |
Jun 04, 2010 | 38.88 | 40.65 | 38.65 | 38.88 | 5,910,232 | -2.48(-5.99%) |
Jun 03, 2010 | 41.51 | 41.80 | 40.83 | 41.35 | 3,705,986 | +0.08(+0.19%) |
Jun 02, 2010 | 40.38 | 41.30 | 39.97 | 41.27 | 4,721,047 | +1.21(+3.02%) |
Jun 01, 2010 | 40.74 | 41.71 | 40.02 | 40.06 | 8,788,705 | -1.04(-2.53%) |
May 28, 2010 | 41.11 | 41.54 | 40.60 | 41.11 | 3,773,627 | -0.19(-0.46%) |
May 27, 2010 | 40.51 | 41.35 | 40.08 | 41.30 | 3,485,888 | +1.26(+3.15%) |
May 26, 2010 | 39.98 | 40.74 | 39.74 | 40.04 | 3,840,197 | +0.49(+1.25%) |
May 25, 2010 | 38.49 | 39.58 | 38.22 | 39.54 | 4,051,723 | -0.04(-0.11%) |
May 24, 2010 | 39.74 | 40.48 | 39.55 | 39.58 | 3,094,302 | -0.32(-0.80%) |
May 21, 2010 | 38.16 | 40.28 | 37.91 | 39.90 | 5,147,532 | +1.02(+2.62%) |
May 20, 2010 | 38.91 | 39.73 | 38.69 | 38.89 | 4,764,294 | -1.87(-4.59%) |
May 19, 2010 | 41.43 | 41.98 | 40.01 | 40.76 | 4,713,238 | -0.82(-1.98%) |
May 18, 2010 | 42.66 | 42.71 | 41.21 | 41.58 | 11,776 | -0.74(-1.75%) |
May 17, 2010 | 42.45 | 42.87 | 41.17 | 42.32 | 3,038,829 | -0.12(-0.27%) |
May 14, 2010 | 42.44 | 43.34 | 42.11 | 42.44 | 3,141,274 | -1.09(-2.51%) |
May 13, 2010 | 44.00 | 44.23 | 43.39 | 43.53 | 2,746,068 | +0.14(+0.32%) |
May 12, 2010 | 43.37 | 44.35 | 43.12 | 43.39 | 2,914,353 | +0.33(+0.76%) |
May 11, 2010 | 43.25 | 43.46 | 42.95 | 43.06 | 3,890,777 | +0.26(+0.61%) |
May 10, 2010 | 42.27 | 42.82 | 42.17 | 42.80 | 4,818,532 | +2.60(+6.46%) |
May 07, 2010 | 40.97 | 41.38 | 39.67 | 40.20 | 6,550,750 | -0.87(-2.11%) |
May 06, 2010 | 41.08 | 42.77 | 37.81 | 41.07 | 686 | -1.58(-3.70%) |
May 05, 2010 | 42.63 | 43.10 | 42.17 | 42.65 | 4,431,750 | -0.54(-1.24%) |
May 04, 2010 | 43.56 | 43.67 | 42.76 | 43.18 | 22,940 | -1.09(-2.45%) |