Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.64 | 38.82 | 38.09 | 38.64 | 19,523,030 | +0.17(+0.45%) |
Jul 29, 2010 | 38.64 | 38.76 | 38.38 | 38.46 | 11,792 | -0.18(-0.46%) |
Jul 28, 2010 | 38.64 | 38.74 | 38.34 | 38.64 | 4,065 | +0.00(+0.00%) |
Jul 27, 2010 | 38.64 | 38.87 | 38.32 | 38.64 | 14,738 | +0.24(+0.62%) |
Jul 26, 2010 | 38.34 | 38.58 | 38.23 | 38.40 | 17,707,102 | +0.07(+0.19%) |
Jul 23, 2010 | 38.10 | 38.34 | 37.91 | 38.33 | 22,667,844 | +0.41(+1.07%) |
Jul 22, 2010 | 38.20 | 38.32 | 37.82 | 37.92 | 15,624 | -0.07(-0.18%) |
Jul 21, 2010 | 39.11 | 39.11 | 37.82 | 37.99 | 38,648,692 | -0.97(-2.49%) |
Jul 20, 2010 | 38.96 | 39.09 | 38.58 | 38.96 | 33,535,568 | -0.66(-1.66%) |
Jul 19, 2010 | 39.53 | 39.77 | 39.48 | 39.62 | 15,451,276 | +0.09(+0.22%) |
Jul 16, 2010 | 39.53 | 40.03 | 39.41 | 39.53 | 26,416,492 | -0.46(-1.15%) |
Jul 15, 2010 | 40.32 | 40.41 | 39.84 | 39.99 | 19,302,318 | -0.33(-0.81%) |
Jul 14, 2010 | 40.01 | 40.36 | 39.94 | 40.32 | 14,536,695 | +0.08(+0.20%) |
Jul 13, 2010 | 40.24 | 40.55 | 40.20 | 40.24 | 39,159 | +0.19(+0.48%) |
Jul 12, 2010 | 40.23 | 40.27 | 39.95 | 40.05 | 16,233,479 | -0.22(-0.55%) |
Jul 09, 2010 | 40.27 | 40.62 | 40.16 | 40.27 | 18,303,934 | -0.56(-1.37%) |
Jul 08, 2010 | 40.53 | 41.06 | 40.33 | 40.82 | 120,598 | +0.51(+1.27%) |
Jul 07, 2010 | 39.46 | 40.37 | 39.26 | 40.31 | 25,980,688 | +1.02(+2.59%) |
Jul 06, 2010 | 39.57 | 39.64 | 39.02 | 39.29 | 12,127 | +0.00(+0.00%) |
Jul 02, 2010 | 39.29 | 39.63 | 39.14 | 39.29 | 15,839,247 | +0.24(+0.61%) |
Jul 01, 2010 | 39.06 | 39.41 | 39.01 | 39.06 | 27,023,748 | -0.23(-0.58%) |
Jun 30, 2010 | 39.28 | 39.65 | 39.20 | 39.28 | 36,990 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.52 | 39.03 | 39.33 | 15,880 | +0.29(+0.73%) |
Jun 25, 2010 | 39.04 | 39.82 | 39.00 | 39.04 | 67,677,408 | -0.60(-1.51%) |
Jun 24, 2010 | 39.64 | 39.87 | 39.26 | 39.64 | 19,598 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.52 | 39.05 | 39.40 | 19,033,496 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.32 | 39.35 | 97,889 | +0.02(+0.05%) |
Jun 21, 2010 | 39.57 | 39.77 | 39.19 | 39.33 | 18,049,582 | -0.03(-0.08%) |
Jun 18, 2010 | 39.36 | 39.43 | 39.14 | 39.36 | 25,327,346 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.53 | 39.01 | 39.36 | 26,991 | -0.04(-0.10%) |
Jun 16, 2010 | 39.40 | 39.63 | 39.10 | 39.40 | 12,984,709 | +0.07(+0.17%) |
Jun 15, 2010 | 39.33 | 39.35 | 38.94 | 39.33 | 5,611 | +0.48(+1.23%) |
Jun 14, 2010 | 39.04 | 39.31 | 38.83 | 38.86 | 15,822,868 | -0.03(-0.07%) |
Jun 11, 2010 | 38.69 | 38.90 | 38.53 | 38.88 | 22,121,130 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.81 | 38.91 | 36,863 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.20 | 38.54 | 38.69 | 19,789,092 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.49 | 39.00 | 22,433,502 | +0.43(+1.10%) |
Jun 07, 2010 | 38.69 | 38.94 | 38.58 | 38.58 | 20,813,520 | -0.01(-0.02%) |
Jun 04, 2010 | 38.58 | 39.26 | 38.42 | 38.58 | 32,754,650 | -1.17(-2.94%) |
Jun 03, 2010 | 39.83 | 40.01 | 39.61 | 39.75 | 21,431,274 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,427,402 | +0.65(+1.65%) |
Jun 01, 2010 | 38.72 | 39.51 | 38.28 | 39.08 | 27,563 | +0.31(+0.79%) |
May 28, 2010 | 38.78 | 39.32 | 38.70 | 38.78 | 40,323,032 | -0.49(-1.24%) |
May 27, 2010 | 39.73 | 39.83 | 39.05 | 39.26 | 44,995,048 | -0.06(-0.15%) |
May 26, 2010 | 40.09 | 40.09 | 39.31 | 39.32 | 89,737 | -0.45(-1.14%) |
May 25, 2010 | 39.35 | 39.82 | 38.99 | 39.78 | 128,079 | -0.14(-0.36%) |
May 24, 2010 | 39.95 | 40.50 | 39.68 | 39.92 | 21,282,114 | -0.20(-0.51%) |
May 21, 2010 | 39.40 | 40.18 | 39.22 | 40.13 | 33,095,650 | +0.22(+0.55%) |
May 20, 2010 | 40.29 | 40.65 | 39.91 | 39.91 | 203,531 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.01 | 28,622,112 | -0.49(-1.19%) |
May 18, 2010 | 41.81 | 41.89 | 41.42 | 41.50 | 135,602 | -0.60(-1.42%) |
May 17, 2010 | 42.22 | 42.34 | 41.65 | 42.10 | 15,552,022 | -0.06(-0.14%) |
May 14, 2010 | 42.16 | 42.70 | 41.79 | 42.16 | 18,973,248 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.62 | 18,677,544 | -0.09(-0.22%) |
May 12, 2010 | 42.74 | 42.87 | 42.50 | 42.72 | 16,726,390 | +0.09(+0.22%) |
May 11, 2010 | 42.71 | 42.90 | 42.48 | 42.62 | 23,567 | -0.05(-0.12%) |
May 10, 2010 | 42.28 | 42.73 | 42.23 | 42.68 | 27,986,138 | +0.95(+2.27%) |
May 07, 2010 | 41.69 | 41.92 | 40.92 | 41.73 | 31,054,740 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.75 | 20,209 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.97 | 42.64 | 42.86 | 19,942,012 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.45 | 42.64 | 77,162 | -0.42(-0.96%) |