Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.10 | 41.35 | 40.42 | 41.10 | 6,751,159 | +0.56(+1.38%) |
Jul 29, 2010 | 40.84 | 41.00 | 40.04 | 40.54 | 26,328 | +0.51(+1.27%) |
Jul 28, 2010 | 39.94 | 40.29 | 39.67 | 40.03 | 700 | +0.00(+0.00%) |
Jul 27, 2010 | 41.59 | 41.65 | 39.90 | 40.03 | 600 | -1.72(-4.12%) |
Jul 26, 2010 | 42.53 | 42.66 | 41.69 | 41.75 | 7,820,551 | -0.62(-1.46%) |
Jul 23, 2010 | 42.51 | 42.76 | 42.10 | 42.37 | 7,482,872 | +0.14(+0.33%) |
Jul 22, 2010 | 42.20 | 42.83 | 42.00 | 42.23 | 11,472 | +0.50(+1.20%) |
Jul 21, 2010 | 42.11 | 42.43 | 41.43 | 41.73 | 7,082,789 | -0.08(-0.19%) |
Jul 20, 2010 | 40.91 | 42.00 | 40.88 | 41.81 | 2,681 | +0.66(+1.60%) |
Jul 19, 2010 | 41.30 | 41.46 | 40.58 | 41.15 | 8,060,710 | -0.60(-1.44%) |
Jul 16, 2010 | 41.75 | 42.23 | 41.56 | 41.75 | 9,219,713 | -1.32(-3.06%) |
Jul 15, 2010 | 43.32 | 43.35 | 42.43 | 43.07 | 7,955,165 | +0.08(+0.19%) |
Jul 14, 2010 | 43.39 | 43.77 | 42.74 | 42.99 | 7,473,572 | -0.14(-0.32%) |
Jul 13, 2010 | 44.60 | 44.78 | 43.09 | 43.13 | 1,845 | -0.75(-1.71%) |
Jul 12, 2010 | 43.44 | 44.38 | 43.35 | 43.88 | 8,551,890 | +0.31(+0.71%) |
Jul 09, 2010 | 43.57 | 44.13 | 43.19 | 43.57 | 8,876,542 | +0.99(+2.33%) |
Jul 08, 2010 | 44.28 | 44.29 | 42.01 | 42.58 | 49,411 | -1.30(-2.96%) |
Jul 07, 2010 | 42.85 | 43.88 | 42.41 | 43.88 | 8,243,229 | +0.90(+2.09%) |
Jul 06, 2010 | 43.75 | 43.87 | 42.44 | 42.98 | 11,060,142 | -0.26(-0.60%) |
Jul 02, 2010 | 43.24 | 44.03 | 42.96 | 43.24 | 8,881,418 | +0.14(+0.32%) |
Jul 01, 2010 | 45.08 | 45.34 | 42.40 | 43.10 | 13,166,763 | -2.31(-5.09%) |
Jun 30, 2010 | 44.96 | 46.00 | 44.84 | 45.41 | 1,021 | +0.48(+1.07%) |
Jun 29, 2010 | 45.48 | 45.74 | 44.72 | 44.93 | 3,454 | -1.40(-3.02%) |
Jun 25, 2010 | 46.33 | 46.88 | 45.12 | 46.33 | 10,029,313 | +1.74(+3.90%) |
Jun 24, 2010 | 44.76 | 45.35 | 44.48 | 44.59 | 7,868,773 | -0.15(-0.34%) |
Jun 23, 2010 | 44.24 | 44.96 | 43.91 | 44.74 | 8,229,458 | +0.01(+0.02%) |
Jun 22, 2010 | 44.93 | 45.53 | 44.62 | 44.73 | 4,989 | -0.07(-0.16%) |
Jun 21, 2010 | 46.16 | 46.36 | 44.47 | 44.80 | 10,666,271 | -1.58(-3.41%) |
Jun 18, 2010 | 46.38 | 46.46 | 45.30 | 46.38 | 15,919,412 | +1.56(+3.48%) |
Jun 17, 2010 | 44.18 | 44.94 | 43.89 | 44.82 | 231,948 | +1.63(+3.77%) |
Jun 16, 2010 | 42.81 | 43.47 | 42.71 | 43.19 | 7,015,309 | +0.25(+0.58%) |
Jun 15, 2010 | 42.04 | 42.94 | 41.75 | 42.94 | 100 | +0.94(+2.24%) |
Jun 14, 2010 | 42.91 | 43.00 | 41.84 | 42.00 | 10,312,942 | -1.11(-2.57%) |
Jun 11, 2010 | 43.19 | 43.50 | 42.88 | 43.11 | 6,817,142 | +0.19(+0.44%) |
Jun 10, 2010 | 42.62 | 43.42 | 42.54 | 42.92 | 8,490 | +0.20(+0.47%) |
Jun 09, 2010 | 43.14 | 43.53 | 42.43 | 42.72 | 9,044,662 | -0.62(-1.43%) |
Jun 08, 2010 | 43.53 | 44.60 | 43.22 | 43.34 | 400 | +0.22(+0.51%) |
Jun 07, 2010 | 41.37 | 43.57 | 41.13 | 43.12 | 12,398,392 | +1.70(+4.10%) |
Jun 04, 2010 | 41.42 | 42.25 | 41.17 | 41.42 | 11,224,517 | -0.88(-2.08%) |
Jun 03, 2010 | 43.40 | 43.42 | 41.82 | 42.30 | 8,166,050 | -0.80(-1.86%) |
Jun 02, 2010 | 42.74 | 43.24 | 42.60 | 43.10 | 6,722 | +0.51(+1.20%) |
Jun 01, 2010 | 42.51 | 43.73 | 42.50 | 42.59 | 9,043 | +0.51(+1.21%) |
May 28, 2010 | 42.08 | 42.66 | 41.76 | 42.08 | 7,276,719 | -0.36(-0.85%) |
May 27, 2010 | 42.22 | 42.92 | 42.13 | 42.44 | 7,678,055 | +0.63(+1.51%) |
May 26, 2010 | 42.94 | 43.10 | 41.80 | 41.81 | 86,653 | -0.54(-1.28%) |
May 25, 2010 | 40.83 | 42.48 | 40.60 | 42.35 | 90,787 | +1.23(+2.99%) |
May 24, 2010 | 41.66 | 42.11 | 41.07 | 41.12 | 6,734,022 | +0.10(+0.24%) |
May 21, 2010 | 40.18 | 41.40 | 39.95 | 41.02 | 12,102,198 | +0.02(+0.05%) |
May 20, 2010 | 41.13 | 41.60 | 40.90 | 41.00 | 9,707 | -1.70(-3.98%) |
May 19, 2010 | 43.87 | 44.09 | 41.51 | 42.70 | 16,804,034 | -1.78(-4.00%) |
May 18, 2010 | 43.97 | 44.99 | 43.90 | 44.48 | 500 | +0.05(+0.11%) |
May 17, 2010 | 45.80 | 45.80 | 43.89 | 44.43 | 10,853,134 | -1.19(-2.61%) |
May 14, 2010 | 45.62 | 46.05 | 44.11 | 45.62 | 15,599,498 | +0.81(+1.81%) |
May 13, 2010 | 45.54 | 45.74 | 44.59 | 44.81 | 10,466,162 | -0.85(-1.86%) |
May 12, 2010 | 46.68 | 47.21 | 45.62 | 45.66 | 19,184,992 | -0.22(-0.48%) |
May 11, 2010 | 45.98 | 46.55 | 45.69 | 45.88 | 24,725 | +1.97(+4.49%) |
May 10, 2010 | 43.63 | 43.99 | 43.61 | 43.91 | 13,956,682 | +1.09(+2.55%) |
May 07, 2010 | 43.28 | 44.24 | 42.46 | 42.82 | 22,665,600 | -1.20(-2.73%) |
May 06, 2010 | 44.02 | 44.33 | 42.53 | 44.02 | 1,500 | +1.85(+4.37%) |
May 05, 2010 | 42.28 | 43.27 | 41.98 | 42.17 | 11,415,250 | -0.73(-1.71%) |
May 04, 2010 | 43.20 | 43.56 | 41.95 | 42.91 | 11,853 | +0.09(+0.21%) |