Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.71 | 46.94 | 45.76 | 46.71 | 661,796 | +0.32(+0.69%) |
Jul 29, 2010 | 46.66 | 47.13 | 45.85 | 46.39 | 2,449,044 | +0.09(+0.19%) |
Jul 28, 2010 | 46.30 | 46.76 | 46.08 | 46.30 | 2,793,546 | -0.27(-0.59%) |
Jul 27, 2010 | 47.43 | 47.54 | 46.28 | 46.58 | 2,448,238 | -0.50(-1.06%) |
Jul 26, 2010 | 46.74 | 47.10 | 46.54 | 47.08 | 710,980 | +0.32(+0.68%) |
Jul 23, 2010 | 45.83 | 46.82 | 45.81 | 46.76 | 1,061,376 | +0.87(+1.90%) |
Jul 22, 2010 | 45.04 | 46.09 | 45.04 | 45.88 | 1,671,861 | +1.47(+3.30%) |
Jul 21, 2010 | 45.10 | 45.40 | 44.09 | 44.42 | 1,632,953 | -0.13(-0.30%) |
Jul 20, 2010 | 42.73 | 44.63 | 42.59 | 44.55 | 1,001,375 | +1.34(+3.10%) |
Jul 19, 2010 | 43.26 | 43.46 | 42.71 | 43.21 | 516,238 | +0.04(+0.09%) |
Jul 16, 2010 | 43.17 | 44.33 | 43.03 | 43.17 | 768,763 | -1.46(-3.27%) |
Jul 15, 2010 | 44.85 | 44.85 | 43.97 | 44.63 | 869,145 | -0.16(-0.37%) |
Jul 14, 2010 | 44.69 | 45.18 | 44.40 | 44.79 | 753,263 | -0.17(-0.38%) |
Jul 13, 2010 | 44.95 | 45.25 | 44.58 | 44.96 | 706,991 | +0.92(+2.09%) |
Jul 12, 2010 | 44.50 | 44.70 | 43.78 | 44.04 | 928,983 | -0.76(-1.70%) |
Jul 09, 2010 | 44.81 | 44.97 | 43.79 | 44.81 | 1,299,791 | +0.96(+2.19%) |
Jul 08, 2010 | 43.53 | 43.90 | 43.05 | 43.85 | 821,001 | +0.70(+1.63%) |
Jul 07, 2010 | 41.37 | 43.16 | 41.22 | 43.15 | 1,355,608 | +1.84(+4.45%) |
Jul 06, 2010 | 42.02 | 42.39 | 40.86 | 41.31 | 1,051,918 | +0.12(+0.28%) |
Jul 02, 2010 | 41.19 | 41.82 | 40.86 | 41.19 | 902,853 | -0.27(-0.66%) |
Jul 01, 2010 | 41.78 | 42.26 | 40.58 | 41.46 | 1,212,169 | -0.27(-0.64%) |
Jun 30, 2010 | 42.35 | 42.98 | 41.65 | 41.73 | 1,412,554 | -0.60(-1.42%) |
Jun 29, 2010 | 43.30 | 43.31 | 42.03 | 42.33 | 1,762,108 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.03 | 43.82 | 44.69 | 2,336,999 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.08 | 45.44 | 44.27 | 45.11 | 1,060,935 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.01 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.71 | 47.39 | 45.86 | 46.22 | 2,719,356 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,706 | +0.30(+0.65%) |
Jun 17, 2010 | 46.15 | 46.20 | 45.01 | 45.68 | 2,900,382 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,550 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.00 | 45.96 | 1,923,584 | +1.21(+2.71%) |
Jun 14, 2010 | 45.66 | 45.83 | 44.68 | 44.75 | 4,473,786 | -0.27(-0.60%) |
Jun 11, 2010 | 44.07 | 45.08 | 44.05 | 45.02 | 694,465 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,203 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.93 | 42.50 | 42.68 | 3,098,930 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.56 | 42.67 | 3,917,167 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.64 | 41.67 | 2,066,488 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.43 | 42.55 | 2,261,657 | -1.99(-4.46%) |
Jun 03, 2010 | 45.35 | 45.47 | 43.84 | 44.54 | 4,727,508 | -0.58(-1.29%) |
Jun 02, 2010 | 43.75 | 45.12 | 43.68 | 45.12 | 3,937,428 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.32 | 43.51 | 43.57 | 2,285,633 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,731 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,465,089 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,300,087 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.63 | 44.00 | 2,823,398 | +0.81(+1.87%) |
May 24, 2010 | 43.89 | 44.18 | 43.17 | 43.19 | 3,624,540 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.88 | 43.94 | 3,069,569 | +1.30(+3.04%) |
May 20, 2010 | 42.75 | 43.86 | 42.57 | 42.64 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,733 | -0.57(-1.27%) |
May 18, 2010 | 46.50 | 47.21 | 45.21 | 45.32 | 4,743,125 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.74 | 44.91 | 45.97 | 3,693,880 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.51 | 46.05 | 46.55 | 2,238,764 | -1.35(-2.82%) |
May 13, 2010 | 48.34 | 48.91 | 47.75 | 47.90 | 1,657,838 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,543 | +1.23(+2.60%) |
May 11, 2010 | 47.71 | 47.86 | 47.10 | 47.12 | 1,952,449 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,373,050 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.18 | 4,087,348 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.02 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.19 | 48.13 | 46.64 | 46.64 | 4,716,313 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,555 | -1.98(-3.98%) |