Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.54 | 45.61 | 44.65 | 45.54 | 44,784 | +0.25(+0.55%) |
Jul 29, 2010 | 45.96 | 45.96 | 44.78 | 45.29 | 28,876 | -0.16(-0.35%) |
Jul 28, 2010 | 45.79 | 46.02 | 45.23 | 45.44 | 79,939 | -0.48(-1.04%) |
Jul 27, 2010 | 46.97 | 46.97 | 45.75 | 45.92 | 75,819 | -0.58(-1.25%) |
Jul 26, 2010 | 45.85 | 46.50 | 45.73 | 46.50 | 95,677 | +0.66(+1.44%) |
Jul 23, 2010 | 44.93 | 45.84 | 44.91 | 45.84 | 83,263 | +0.67(+1.48%) |
Jul 22, 2010 | 44.59 | 45.32 | 44.59 | 45.17 | 151,604 | +1.13(+2.57%) |
Jul 21, 2010 | 44.93 | 44.94 | 43.87 | 44.04 | 38,735 | -0.57(-1.28%) |
Jul 20, 2010 | 43.24 | 44.68 | 43.08 | 44.61 | 25,887 | +0.77(+1.76%) |
Jul 19, 2010 | 43.83 | 43.97 | 43.33 | 43.84 | 22,522 | +0.23(+0.52%) |
Jul 16, 2010 | 43.62 | 44.75 | 43.59 | 43.62 | 44,764 | -1.40(-3.12%) |
Jul 15, 2010 | 45.00 | 45.20 | 44.42 | 45.02 | 94,578 | -0.04(-0.08%) |
Jul 14, 2010 | 44.96 | 45.27 | 44.74 | 45.06 | 93,172 | +0.03(+0.06%) |
Jul 13, 2010 | 44.77 | 45.17 | 44.62 | 45.03 | 53,581 | +0.95(+2.16%) |
Jul 12, 2010 | 44.18 | 44.53 | 43.77 | 44.08 | 67,870 | -0.23(-0.51%) |
Jul 09, 2010 | 44.30 | 44.34 | 43.87 | 44.30 | 87,394 | +0.37(+0.85%) |
Jul 08, 2010 | 44.19 | 44.19 | 43.43 | 43.93 | 43,994 | +0.43(+1.00%) |
Jul 07, 2010 | 42.15 | 43.55 | 42.05 | 43.50 | 39,548 | +1.43(+3.40%) |
Jul 06, 2010 | 42.84 | 43.10 | 41.74 | 42.07 | 75,462 | +0.00(+0.00%) |
Jul 02, 2010 | 42.07 | 42.70 | 41.82 | 42.07 | 67,614 | -0.34(-0.81%) |
Jul 01, 2010 | 42.48 | 42.57 | 41.36 | 42.41 | 202,766 | -0.06(-0.15%) |
Jun 30, 2010 | 42.78 | 43.41 | 42.38 | 42.48 | 133,236 | -0.31(-0.72%) |
Jun 29, 2010 | 43.79 | 43.79 | 42.55 | 42.78 | 168,934 | -2.07(-4.62%) |
Jun 25, 2010 | 44.86 | 44.98 | 44.20 | 44.86 | 36,674 | +0.51(+1.15%) |
Jun 24, 2010 | 44.99 | 45.09 | 44.32 | 44.35 | 69,774 | -0.85(-1.89%) |
Jun 23, 2010 | 45.26 | 45.54 | 44.62 | 45.20 | 61,470 | +0.01(+0.01%) |
Jun 22, 2010 | 46.36 | 46.55 | 45.19 | 45.19 | 315,407 | -1.05(-2.26%) |
Jun 21, 2010 | 47.26 | 47.26 | 46.02 | 46.24 | 51,134 | -0.29(-0.62%) |
Jun 18, 2010 | 46.53 | 46.76 | 46.41 | 46.53 | 59,365 | +0.01(+0.02%) |
Jun 17, 2010 | 46.89 | 46.89 | 46.13 | 46.52 | 49,302 | -0.11(-0.23%) |
Jun 16, 2010 | 46.42 | 46.93 | 46.32 | 46.63 | 120,163 | -0.07(-0.16%) |
Jun 15, 2010 | 45.94 | 46.72 | 45.94 | 46.70 | 55,320 | +1.15(+2.52%) |
Jun 14, 2010 | 45.96 | 46.30 | 45.50 | 45.55 | 84,298 | +0.14(+0.30%) |
Jun 11, 2010 | 44.52 | 45.44 | 44.52 | 45.42 | 52,554 | +0.43(+0.95%) |
Jun 10, 2010 | 44.31 | 44.99 | 44.25 | 44.99 | 52,185 | +1.58(+3.63%) |
Jun 09, 2010 | 43.53 | 44.45 | 43.21 | 43.42 | 117,785 | +0.16(+0.38%) |
Jun 08, 2010 | 43.17 | 43.41 | 42.45 | 43.25 | 84,011 | +0.28(+0.65%) |
Jun 07, 2010 | 44.36 | 44.36 | 42.93 | 42.97 | 125,534 | -1.07(-2.43%) |
Jun 04, 2010 | 44.04 | 45.44 | 43.89 | 44.04 | 353,364 | -1.99(-4.33%) |
Jun 03, 2010 | 45.71 | 46.03 | 45.43 | 46.03 | 48,830 | +0.57(+1.25%) |
Jun 02, 2010 | 44.39 | 45.46 | 44.23 | 45.46 | 23,767 | +1.39(+3.16%) |
Jun 01, 2010 | 44.71 | 45.43 | 44.07 | 44.07 | 147,958 | -1.22(-2.70%) |
May 28, 2010 | 45.29 | 45.93 | 45.03 | 45.29 | 45,864 | -0.62(-1.34%) |
May 27, 2010 | 45.09 | 45.91 | 45.03 | 45.91 | 120,034 | +1.72(+3.89%) |
May 26, 2010 | 44.24 | 45.18 | 44.03 | 44.19 | 177,577 | +0.20(+0.45%) |
May 25, 2010 | 42.67 | 44.02 | 42.28 | 43.99 | 239,258 | +0.08(+0.19%) |
May 24, 2010 | 44.09 | 44.61 | 43.91 | 43.91 | 144,448 | -0.44(-1.00%) |
May 21, 2010 | 42.74 | 44.55 | 42.51 | 44.35 | 126,400 | +0.82(+1.89%) |
May 20, 2010 | 43.57 | 44.46 | 43.37 | 43.53 | 228,702 | -1.87(-4.11%) |
May 19, 2010 | 45.35 | 45.98 | 44.60 | 45.39 | 134,848 | -0.33(-0.71%) |
May 18, 2010 | 46.99 | 47.20 | 45.61 | 45.72 | 118,591 | -0.72(-1.54%) |
May 17, 2010 | 46.63 | 46.87 | 45.38 | 46.43 | 345,494 | +0.02(+0.04%) |
May 14, 2010 | 46.41 | 47.30 | 45.99 | 46.41 | 73,139 | -1.19(-2.49%) |
May 13, 2010 | 48.04 | 48.51 | 47.51 | 47.60 | 124,223 | -0.53(-1.09%) |
May 12, 2010 | 47.22 | 48.12 | 47.21 | 48.12 | 84,728 | +1.14(+2.43%) |
May 11, 2010 | 47.28 | 47.56 | 46.90 | 46.98 | 126,312 | -0.13(-0.27%) |
May 10, 2010 | 46.99 | 47.14 | 46.62 | 47.11 | 88,632 | +2.35(+5.26%) |
May 07, 2010 | 45.95 | 46.07 | 44.01 | 44.76 | 190,716 | -1.29(-2.79%) |
May 06, 2010 | 47.27 | 47.72 | 43.70 | 46.04 | 276,511 | -1.50(-3.16%) |
May 05, 2010 | 47.62 | 48.15 | 47.22 | 47.55 | 154,025 | -0.51(-1.06%) |
May 04, 2010 | 48.90 | 48.90 | 47.76 | 48.05 | 111,869 | -1.46(-2.94%) |