Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.54 | 52.73 | 50.87 | 52.54 | 1,228,319 | +1.07(+2.09%) |
Jul 29, 2010 | 51.89 | 53.20 | 50.97 | 51.46 | 1,443,140 | -0.04(-0.07%) |
Jul 28, 2010 | 51.90 | 52.07 | 51.36 | 51.50 | 1,013,827 | -0.62(-1.19%) |
Jul 27, 2010 | 52.37 | 53.20 | 51.92 | 52.12 | 1,466,753 | -0.14(-0.26%) |
Jul 26, 2010 | 51.51 | 52.30 | 51.45 | 52.26 | 1,013,176 | +0.66(+1.28%) |
Jul 23, 2010 | 50.38 | 51.72 | 50.35 | 51.60 | 1,734,056 | +1.22(+2.42%) |
Jul 22, 2010 | 50.74 | 50.78 | 50.14 | 50.38 | 1,708,084 | +0.81(+1.64%) |
Jul 21, 2010 | 49.97 | 50.35 | 49.46 | 49.57 | 1,176,492 | -0.26(-0.52%) |
Jul 20, 2010 | 49.83 | 49.95 | 48.47 | 49.83 | 1,109,414 | +0.85(+1.73%) |
Jul 19, 2010 | 48.77 | 49.05 | 48.63 | 48.98 | 491,547 | +0.32(+0.65%) |
Jul 16, 2010 | 48.67 | 49.70 | 48.58 | 48.67 | 1,131,291 | -0.95(-1.91%) |
Jul 15, 2010 | 50.10 | 50.10 | 49.11 | 49.61 | 941,341 | -0.34(-0.69%) |
Jul 14, 2010 | 49.87 | 50.30 | 49.69 | 49.96 | 788,103 | +0.01(+0.02%) |
Jul 13, 2010 | 49.32 | 50.08 | 49.06 | 49.95 | 1,093,867 | +1.34(+2.77%) |
Jul 12, 2010 | 48.72 | 49.09 | 48.41 | 48.60 | 1,090,440 | -0.39(-0.79%) |
Jul 09, 2010 | 48.99 | 49.10 | 48.48 | 48.99 | 1,023,604 | +0.42(+0.87%) |
Jul 08, 2010 | 48.56 | 48.80 | 48.24 | 48.57 | 29,931 | +0.26(+0.54%) |
Jul 07, 2010 | 47.24 | 48.38 | 47.16 | 48.30 | 1,053,833 | +0.90(+1.90%) |
Jul 06, 2010 | 47.42 | 47.92 | 46.95 | 47.40 | 911,529 | +0.69(+1.47%) |
Jul 02, 2010 | 46.72 | 47.48 | 46.51 | 46.72 | 1,445,358 | -0.37(-0.79%) |
Jul 01, 2010 | 47.09 | 47.59 | 46.33 | 47.09 | 1,215,213 | -0.57(-1.19%) |
Jun 30, 2010 | 47.47 | 48.26 | 47.38 | 47.66 | 1,012 | +0.03(+0.06%) |
Jun 29, 2010 | 47.58 | 47.86 | 47.18 | 47.63 | 1,366,574 | -0.95(-1.95%) |
Jun 25, 2010 | 48.58 | 48.82 | 48.05 | 48.58 | 1,954,614 | +0.23(+0.49%) |
Jun 24, 2010 | 49.00 | 49.13 | 48.28 | 48.34 | 1,004,497 | -0.92(-1.87%) |
Jun 23, 2010 | 49.50 | 49.65 | 49.00 | 49.26 | 948,252 | -0.24(-0.49%) |
Jun 22, 2010 | 50.23 | 50.61 | 49.46 | 49.50 | 1,097,999 | -0.62(-1.24%) |
Jun 21, 2010 | 50.29 | 50.52 | 49.93 | 50.13 | 1,446,721 | +0.39(+0.78%) |
Jun 18, 2010 | 49.74 | 50.05 | 49.50 | 49.74 | 1,230,025 | -0.18(-0.36%) |
Jun 17, 2010 | 49.39 | 50.05 | 49.08 | 49.92 | 1,112,435 | +0.81(+1.65%) |
Jun 16, 2010 | 48.31 | 49.81 | 48.19 | 49.11 | 1,337,948 | +0.90(+1.87%) |
Jun 15, 2010 | 47.42 | 48.21 | 47.06 | 48.21 | 873,863 | +1.17(+2.49%) |
Jun 14, 2010 | 47.54 | 47.91 | 46.97 | 47.03 | 874,973 | -0.19(-0.40%) |
Jun 11, 2010 | 46.21 | 47.28 | 46.21 | 47.22 | 721,756 | +0.57(+1.22%) |
Jun 10, 2010 | 45.90 | 46.71 | 45.85 | 46.65 | 980,221 | +1.24(+2.74%) |
Jun 09, 2010 | 46.76 | 47.35 | 45.26 | 45.41 | 1,314,106 | -0.07(-0.16%) |
Jun 08, 2010 | 45.19 | 45.54 | 44.76 | 45.48 | 1,935,299 | +0.19(+0.42%) |
Jun 07, 2010 | 46.12 | 46.61 | 45.27 | 45.29 | 1,459,302 | -0.85(-1.84%) |
Jun 04, 2010 | 46.14 | 46.58 | 45.68 | 46.14 | 1,654,389 | -0.32(-0.68%) |
Jun 03, 2010 | 45.38 | 46.60 | 45.38 | 46.46 | 1,890,779 | +1.06(+2.35%) |
Jun 02, 2010 | 43.86 | 45.39 | 43.79 | 45.39 | 5,540 | +1.69(+3.86%) |
Jun 01, 2010 | 43.91 | 44.62 | 43.67 | 43.70 | 916,781 | -0.72(-1.62%) |
May 28, 2010 | 44.43 | 45.00 | 44.24 | 44.43 | 1,165,020 | -0.45(-1.00%) |
May 27, 2010 | 44.01 | 44.91 | 44.00 | 44.88 | 1,108,573 | +1.44(+3.32%) |
May 26, 2010 | 43.99 | 44.17 | 43.28 | 43.43 | 1,150,164 | -0.34(-0.78%) |
May 25, 2010 | 43.06 | 43.78 | 42.13 | 43.78 | 1,647,229 | -0.19(-0.43%) |
May 24, 2010 | 44.79 | 45.05 | 43.88 | 43.97 | 871,830 | -1.07(-2.38%) |
May 21, 2010 | 43.78 | 45.04 | 43.04 | 45.04 | 1,541,916 | +0.96(+2.19%) |
May 20, 2010 | 44.30 | 44.96 | 44.05 | 44.07 | 1,015,442 | -1.58(-3.45%) |
May 19, 2010 | 45.76 | 46.04 | 45.01 | 45.65 | 729,223 | -0.37(-0.80%) |
May 18, 2010 | 46.79 | 47.12 | 45.91 | 46.02 | 824,828 | -0.40(-0.85%) |
May 17, 2010 | 46.01 | 46.54 | 45.46 | 46.41 | 998,011 | +0.59(+1.28%) |
May 14, 2010 | 45.83 | 46.18 | 45.49 | 45.83 | 764,543 | -0.71(-1.53%) |
May 13, 2010 | 46.73 | 46.94 | 46.32 | 46.54 | 670,896 | -0.37(-0.79%) |
May 12, 2010 | 46.42 | 46.91 | 46.17 | 46.91 | 550,070 | +0.53(+1.15%) |
May 11, 2010 | 46.41 | 46.67 | 46.25 | 46.38 | 958,948 | +0.00(+0.00%) |
May 10, 2010 | 45.86 | 46.43 | 45.78 | 46.38 | 966,384 | +1.83(+4.10%) |
May 07, 2010 | 45.54 | 45.90 | 44.22 | 44.55 | 1,627,719 | -1.10(-2.41%) |
May 06, 2010 | 46.76 | 47.15 | 43.21 | 45.65 | 1,483,385 | -1.22(-2.61%) |
May 05, 2010 | 46.99 | 47.30 | 46.62 | 46.87 | 784,197 | -0.12(-0.25%) |
May 04, 2010 | 47.23 | 47.39 | 46.66 | 46.99 | 1,002,147 | -0.77(-1.60%) |