Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.24 | 44.51 | 43.70 | 44.24 | 5,419,082 | -0.21(-0.48%) |
Jul 29, 2010 | 43.35 | 44.61 | 43.34 | 44.46 | 7,588 | +1.14(+2.63%) |
Jul 28, 2010 | 43.32 | 44.53 | 42.94 | 43.32 | 281 | -0.69(-1.56%) |
Jul 27, 2010 | 44.00 | 44.05 | 43.27 | 44.00 | 2,441 | +0.43(+0.99%) |
Jul 26, 2010 | 43.43 | 43.80 | 43.10 | 43.58 | 6,130,408 | +0.07(+0.15%) |
Jul 23, 2010 | 42.96 | 43.71 | 42.37 | 43.51 | 5,861,515 | +0.41(+0.96%) |
Jul 22, 2010 | 42.49 | 43.67 | 42.39 | 43.10 | 1,785 | +1.08(+2.57%) |
Jul 21, 2010 | 44.24 | 44.24 | 41.62 | 42.01 | 6,580,454 | -1.64(-3.76%) |
Jul 20, 2010 | 43.66 | 43.70 | 42.11 | 43.66 | 4,158,560 | +0.87(+2.03%) |
Jul 19, 2010 | 42.83 | 43.24 | 42.51 | 42.79 | 2,466,706 | +0.28(+0.66%) |
Jul 16, 2010 | 42.51 | 43.66 | 42.32 | 42.51 | 4,021,961 | -0.98(-2.26%) |
Jul 15, 2010 | 44.50 | 44.50 | 43.28 | 43.49 | 4,014,838 | -0.75(-1.70%) |
Jul 14, 2010 | 44.55 | 44.99 | 44.03 | 44.24 | 1,646 | -0.63(-1.40%) |
Jul 13, 2010 | 44.87 | 45.19 | 44.57 | 44.87 | 6,986 | +0.54(+1.23%) |
Jul 12, 2010 | 43.80 | 44.33 | 43.51 | 44.33 | 2,771,621 | +0.38(+0.86%) |
Jul 09, 2010 | 43.95 | 44.67 | 43.45 | 43.95 | 3,551,348 | -0.72(-1.61%) |
Jul 08, 2010 | 44.41 | 44.67 | 43.56 | 44.66 | 8,620 | +0.73(+1.65%) |
Jul 07, 2010 | 42.34 | 43.94 | 42.30 | 43.94 | 4,505,874 | +1.87(+4.46%) |
Jul 06, 2010 | 42.27 | 42.87 | 41.53 | 42.06 | 732 | +0.72(+1.74%) |
Jul 02, 2010 | 41.35 | 41.91 | 40.98 | 41.35 | 3,480,398 | +0.10(+0.24%) |
Jul 01, 2010 | 41.13 | 41.89 | 40.21 | 41.25 | 7,216,590 | -0.31(-0.76%) |
Jun 30, 2010 | 42.13 | 42.82 | 41.45 | 41.56 | 281 | -0.59(-1.41%) |
Jun 29, 2010 | 43.08 | 43.10 | 41.92 | 42.16 | 4,960,355 | -2.26(-5.09%) |
Jun 25, 2010 | 44.42 | 44.98 | 43.85 | 44.42 | 3,853,855 | +0.06(+0.13%) |
Jun 24, 2010 | 45.26 | 45.39 | 44.07 | 44.36 | 885 | -1.11(-2.43%) |
Jun 23, 2010 | 44.96 | 45.80 | 44.56 | 45.47 | 4,835,413 | +0.46(+1.03%) |
Jun 22, 2010 | 46.15 | 46.28 | 44.86 | 45.00 | 1,879 | -1.24(-2.68%) |
Jun 21, 2010 | 47.13 | 47.43 | 45.90 | 46.24 | 4,352,694 | -0.14(-0.30%) |
Jun 18, 2010 | 46.38 | 46.42 | 44.81 | 46.38 | 4,917,582 | +1.23(+2.72%) |
Jun 17, 2010 | 45.53 | 45.58 | 44.72 | 45.15 | 4,251,505 | -0.26(-0.56%) |
Jun 16, 2010 | 45.28 | 45.80 | 45.05 | 45.41 | 3,040,382 | -0.26(-0.56%) |
Jun 15, 2010 | 44.78 | 45.73 | 44.56 | 45.66 | 3,164,119 | +1.35(+3.06%) |
Jun 14, 2010 | 44.74 | 45.20 | 44.22 | 44.31 | 5,130,573 | +0.26(+0.60%) |
Jun 11, 2010 | 42.67 | 44.14 | 42.67 | 44.05 | 3,774,379 | +0.65(+1.50%) |
Jun 10, 2010 | 42.07 | 43.43 | 41.93 | 43.39 | 4,106 | +2.29(+5.57%) |
Jun 09, 2010 | 41.34 | 42.41 | 40.88 | 41.10 | 5,099,246 | +0.16(+0.38%) |
Jun 08, 2010 | 41.03 | 41.29 | 40.13 | 40.95 | 7,310,276 | -0.56(-1.35%) |
Jun 07, 2010 | 41.76 | 42.81 | 41.38 | 41.51 | 4,481,571 | -0.11(-0.26%) |
Jun 04, 2010 | 41.61 | 43.02 | 41.30 | 41.61 | 4,142,376 | -1.72(-3.97%) |
Jun 03, 2010 | 43.06 | 43.51 | 42.39 | 43.34 | 3,733,335 | +0.38(+0.88%) |
Jun 02, 2010 | 41.47 | 42.96 | 41.10 | 42.96 | 47,028 | +1.35(+3.25%) |
Jun 01, 2010 | 43.15 | 43.76 | 41.52 | 41.61 | 1,391 | -2.23(-5.09%) |
May 28, 2010 | 43.84 | 45.03 | 43.53 | 43.84 | 4,825,577 | -1.11(-2.47%) |
May 27, 2010 | 43.67 | 45.02 | 43.58 | 44.95 | 4,633,957 | +2.41(+5.68%) |
May 26, 2010 | 43.81 | 43.88 | 42.35 | 42.54 | 5,920 | -0.51(-1.19%) |
May 25, 2010 | 41.00 | 43.16 | 40.79 | 43.05 | 6,527,528 | +0.79(+1.87%) |
May 24, 2010 | 43.41 | 43.41 | 42.23 | 42.26 | 5,502,657 | -1.34(-3.08%) |
May 21, 2010 | 41.57 | 43.95 | 41.29 | 43.60 | 7,408,706 | +1.15(+2.70%) |
May 20, 2010 | 42.71 | 43.48 | 42.38 | 42.46 | 8,108 | -2.87(-6.33%) |
May 19, 2010 | 45.13 | 45.70 | 44.14 | 45.32 | 6,462,715 | -0.16(-0.36%) |
May 18, 2010 | 46.51 | 46.99 | 45.17 | 45.49 | 134,235 | -0.25(-0.54%) |
May 17, 2010 | 46.45 | 46.67 | 44.43 | 45.73 | 5,352,395 | -0.46(-1.00%) |
May 14, 2010 | 46.20 | 47.33 | 45.51 | 46.20 | 6,069,925 | -1.60(-3.34%) |
May 13, 2010 | 48.44 | 48.57 | 47.56 | 47.80 | 6,999,738 | -0.69(-1.43%) |
May 12, 2010 | 48.59 | 48.92 | 47.65 | 48.49 | 5,567,756 | +0.19(+0.39%) |
May 11, 2010 | 49.11 | 49.26 | 48.02 | 48.30 | 9,515 | -1.10(-2.24%) |
May 10, 2010 | 48.17 | 49.43 | 48.12 | 49.40 | 8,675,095 | +2.65(+5.66%) |
May 07, 2010 | 48.05 | 48.28 | 46.15 | 46.76 | 7,600,559 | +0.63(+1.38%) |
May 06, 2010 | 47.99 | 50.43 | 45.32 | 46.12 | 3,397 | -3.62(-7.27%) |
May 05, 2010 | 50.17 | 51.41 | 49.69 | 49.74 | 8,375,104 | -1.66(-3.24%) |
May 04, 2010 | 52.10 | 52.15 | 50.28 | 51.40 | 21,295 | -1.36(-2.58%) |