Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.12 | 41.23 | 40.48 | 41.12 | 762,158 | -0.25(-0.60%) |
Jul 29, 2010 | 41.98 | 42.21 | 41.08 | 41.37 | 421,232 | -0.28(-0.67%) |
Jul 28, 2010 | 41.93 | 42.07 | 41.64 | 41.65 | 385,783 | -0.74(-1.76%) |
Jul 27, 2010 | 42.51 | 42.83 | 42.22 | 42.40 | 588,261 | -0.28(-0.65%) |
Jul 26, 2010 | 42.19 | 42.81 | 42.03 | 42.67 | 547,165 | +0.30(+0.71%) |
Jul 23, 2010 | 41.50 | 42.44 | 41.40 | 42.37 | 694,174 | +0.22(+0.51%) |
Jul 22, 2010 | 41.50 | 42.23 | 41.49 | 42.15 | 696,386 | +1.12(+2.74%) |
Jul 21, 2010 | 41.60 | 41.88 | 40.87 | 41.03 | 584,177 | +0.34(+0.84%) |
Jul 20, 2010 | 39.89 | 40.90 | 39.75 | 40.69 | 502,351 | -0.46(-1.11%) |
Jul 19, 2010 | 41.57 | 41.74 | 40.95 | 41.15 | 298,550 | +0.19(+0.45%) |
Jul 16, 2010 | 40.96 | 42.02 | 40.79 | 40.96 | 715,698 | -1.16(-2.76%) |
Jul 15, 2010 | 41.99 | 42.14 | 41.56 | 42.12 | 650,672 | +0.43(+1.02%) |
Jul 14, 2010 | 41.40 | 41.81 | 41.26 | 41.70 | 1,142,138 | +0.10(+0.24%) |
Jul 13, 2010 | 41.33 | 41.85 | 41.23 | 41.60 | 868,868 | +1.09(+2.69%) |
Jul 12, 2010 | 40.29 | 40.99 | 40.29 | 40.51 | 502,665 | -0.17(-0.41%) |
Jul 09, 2010 | 40.67 | 40.81 | 40.09 | 40.67 | 602,646 | +0.29(+0.73%) |
Jul 08, 2010 | 40.28 | 40.45 | 39.93 | 40.38 | 582,853 | +0.60(+1.50%) |
Jul 07, 2010 | 38.93 | 39.82 | 38.90 | 39.78 | 625,825 | +0.74(+1.89%) |
Jul 06, 2010 | 39.00 | 39.53 | 38.72 | 39.05 | 518,705 | +1.18(+3.11%) |
Jul 02, 2010 | 37.87 | 38.42 | 37.61 | 37.87 | 687,389 | -0.27(-0.71%) |
Jul 01, 2010 | 37.78 | 38.30 | 37.54 | 38.14 | 1,100,697 | +0.93(+2.50%) |
Jun 30, 2010 | 37.40 | 37.90 | 36.93 | 37.21 | 1,416 | -0.16(-0.44%) |
Jun 29, 2010 | 37.92 | 37.94 | 37.24 | 37.37 | 610,743 | -1.06(-2.76%) |
Jun 25, 2010 | 38.43 | 38.75 | 38.19 | 38.43 | 551,884 | -0.26(-0.66%) |
Jun 24, 2010 | 38.93 | 39.19 | 38.39 | 38.69 | 721,766 | -0.20(-0.52%) |
Jun 23, 2010 | 38.86 | 39.10 | 38.47 | 38.89 | 768,355 | -0.09(-0.24%) |
Jun 22, 2010 | 39.53 | 40.19 | 38.88 | 38.98 | 791,821 | -0.55(-1.39%) |
Jun 21, 2010 | 40.18 | 40.23 | 39.38 | 39.54 | 415,758 | -0.19(-0.47%) |
Jun 18, 2010 | 39.72 | 39.78 | 39.40 | 39.72 | 464,035 | -0.52(-1.29%) |
Jun 17, 2010 | 40.15 | 40.28 | 39.74 | 40.24 | 460,830 | +0.34(+0.85%) |
Jun 16, 2010 | 39.52 | 40.08 | 39.43 | 39.90 | 528,293 | -0.21(-0.52%) |
Jun 15, 2010 | 39.26 | 40.30 | 39.04 | 40.11 | 1,714,226 | +1.68(+4.38%) |
Jun 14, 2010 | 38.93 | 39.10 | 38.30 | 38.43 | 828,546 | +0.79(+2.10%) |
Jun 11, 2010 | 37.60 | 38.04 | 37.43 | 37.64 | 674,353 | -0.44(-1.16%) |
Jun 10, 2010 | 38.00 | 38.27 | 37.76 | 38.08 | 710,363 | +1.12(+3.02%) |
Jun 09, 2010 | 37.18 | 37.59 | 36.73 | 36.96 | 1,187,667 | +0.13(+0.36%) |
Jun 08, 2010 | 36.20 | 36.90 | 35.90 | 36.83 | 997,992 | +0.53(+1.47%) |
Jun 07, 2010 | 36.51 | 37.03 | 36.15 | 36.30 | 1,168,435 | +0.29(+0.80%) |
Jun 04, 2010 | 36.01 | 36.78 | 35.80 | 36.01 | 1,175,664 | -1.70(-4.50%) |
Jun 03, 2010 | 38.18 | 38.21 | 37.37 | 37.71 | 830,237 | -0.32(-0.84%) |
Jun 02, 2010 | 37.11 | 38.02 | 36.97 | 38.02 | 612,404 | +1.19(+3.22%) |
Jun 01, 2010 | 36.84 | 37.79 | 36.75 | 36.84 | 352,167 | -0.29(-0.79%) |
May 28, 2010 | 37.13 | 37.66 | 36.88 | 37.13 | 493,185 | -1.06(-2.78%) |
May 27, 2010 | 37.18 | 38.19 | 36.93 | 38.19 | 707,821 | +2.39(+6.67%) |
May 26, 2010 | 36.49 | 36.85 | 35.57 | 35.81 | 1,091,441 | -0.71(-1.95%) |
May 25, 2010 | 35.33 | 36.71 | 35.26 | 36.52 | 960,239 | -0.30(-0.82%) |
May 24, 2010 | 37.22 | 37.38 | 36.75 | 36.82 | 520,728 | -0.59(-1.57%) |
May 21, 2010 | 35.40 | 37.50 | 35.30 | 37.41 | 1,422,536 | +0.98(+2.70%) |
May 20, 2010 | 36.66 | 37.09 | 35.75 | 36.43 | 1,129,262 | -1.21(-3.21%) |
May 19, 2010 | 37.08 | 37.99 | 36.75 | 37.64 | 1,270,099 | +0.49(+1.31%) |
May 18, 2010 | 38.16 | 38.47 | 37.06 | 37.15 | 129 | -0.40(-1.07%) |
May 17, 2010 | 37.02 | 37.64 | 36.74 | 37.55 | 1,250,982 | +0.57(+1.55%) |
May 14, 2010 | 36.98 | 38.09 | 36.46 | 36.98 | 990,562 | -1.13(-2.97%) |
May 13, 2010 | 38.34 | 38.59 | 37.92 | 38.11 | 371,152 | -0.21(-0.55%) |
May 12, 2010 | 38.58 | 38.69 | 38.02 | 38.32 | 434,984 | +0.21(+0.55%) |
May 11, 2010 | 38.64 | 38.83 | 37.98 | 38.11 | 934,516 | -0.56(-1.44%) |
May 10, 2010 | 38.58 | 38.75 | 38.26 | 38.67 | 1,420,375 | +3.17(+8.93%) |
May 07, 2010 | 36.17 | 36.46 | 34.92 | 35.50 | 1,926,778 | -0.88(-2.43%) |
May 06, 2010 | 36.39 | 36.92 | 33.47 | 36.38 | 4,257 | +0.03(+0.09%) |
May 05, 2010 | 36.88 | 37.54 | 36.35 | 36.35 | 1,671,150 | -0.72(-1.94%) |
May 04, 2010 | 37.18 | 37.40 | 36.31 | 37.07 | 1,206 | -0.66(-1.75%) |