Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.74 | 47.91 | 46.96 | 47.74 | 8,750,370 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.10 | 47.18 | 47.50 | 1,126 | -0.27(-0.56%) |
Jul 28, 2010 | 47.77 | 48.19 | 47.50 | 47.77 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.20 | 48.63 | 47.92 | 48.20 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.52 | 47.86 | 48.52 | 8,073,645 | +0.66(+1.39%) |
Jul 23, 2010 | 48.45 | 48.73 | 47.20 | 47.86 | 17,872,648 | -1.03(-2.10%) |
Jul 22, 2010 | 48.28 | 48.98 | 48.28 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.61 | 47.69 | 48.00 | 8,374,408 | -0.52(-1.07%) |
Jul 20, 2010 | 48.52 | 48.59 | 47.55 | 48.52 | 7,995,218 | +0.66(+1.37%) |
Jul 19, 2010 | 47.91 | 48.19 | 47.55 | 47.87 | 7,408,583 | -0.02(-0.04%) |
Jul 16, 2010 | 47.89 | 48.80 | 47.83 | 47.89 | 8,735,162 | -0.68(-1.41%) |
Jul 15, 2010 | 48.54 | 48.93 | 48.22 | 48.57 | 7,989,452 | +0.03(+0.06%) |
Jul 14, 2010 | 48.27 | 48.60 | 48.04 | 48.54 | 1,361 | +0.04(+0.08%) |
Jul 13, 2010 | 48.50 | 48.66 | 48.01 | 48.50 | 34,079 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.93 | 47.22 | 47.89 | 7,917,006 | +0.49(+1.04%) |
Jul 09, 2010 | 47.39 | 47.47 | 47.07 | 47.39 | 6,591,239 | +0.14(+0.29%) |
Jul 08, 2010 | 46.42 | 47.35 | 46.25 | 47.26 | 32,423 | +1.15(+2.49%) |
Jul 07, 2010 | 45.25 | 46.13 | 45.19 | 46.11 | 9,672,921 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.94 | 44.94 | 45.27 | 5,246 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.87 | 45.17 | 45.29 | 7,712,913 | -0.39(-0.85%) |
Jul 01, 2010 | 45.68 | 45.81 | 44.72 | 45.68 | 15,955,115 | +0.58(+1.28%) |
Jun 30, 2010 | 45.10 | 45.77 | 45.05 | 45.10 | 38,601 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.73 | 45.25 | 45.47 | 3,026 | -0.69(-1.50%) |
Jun 25, 2010 | 46.16 | 46.76 | 46.13 | 46.16 | 11,753,681 | -0.21(-0.46%) |
Jun 24, 2010 | 46.37 | 46.93 | 46.29 | 46.37 | 17,530 | -0.62(-1.31%) |
Jun 23, 2010 | 47.12 | 47.45 | 46.88 | 46.99 | 7,949,738 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.18 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.11 | 48.27 | 47.77 | 47.87 | 7,599,636 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.22 | 47.80 | 47.85 | 12,878,548 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.50 | 47.96 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.27 | 47.94 | 48.13 | 6,642,991 | -0.08(-0.16%) |
Jun 15, 2010 | 48.20 | 48.26 | 47.83 | 48.20 | 5,304 | +0.75(+1.59%) |
Jun 14, 2010 | 47.89 | 47.91 | 47.45 | 47.45 | 6,609,220 | -0.16(-0.35%) |
Jun 11, 2010 | 47.15 | 47.62 | 47.07 | 47.61 | 7,839,423 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.52 | 47.05 | 47.50 | 34,416 | +0.76(+1.63%) |
Jun 09, 2010 | 47.02 | 47.18 | 46.59 | 46.74 | 13,030,297 | -0.10(-0.22%) |
Jun 08, 2010 | 45.98 | 46.87 | 45.06 | 46.84 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.63 | 46.44 | 45.36 | 45.70 | 14,325,165 | +0.03(+0.08%) |
Jun 04, 2010 | 45.67 | 46.62 | 45.55 | 45.67 | 11,038,393 | -0.79(-1.69%) |
Jun 03, 2010 | 46.42 | 46.73 | 46.18 | 46.46 | 6,429,737 | +0.05(+0.12%) |
Jun 02, 2010 | 45.55 | 46.42 | 45.33 | 46.40 | 8,398,474 | +0.97(+2.12%) |
Jun 01, 2010 | 45.35 | 46.09 | 45.22 | 45.44 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.79 | 46.31 | 45.70 | 45.79 | 10,464,125 | -0.23(-0.49%) |
May 27, 2010 | 45.47 | 46.01 | 45.20 | 46.01 | 14,207,796 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.21 | 44.81 | 44.82 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.21 | 46.06 | 44.95 | 46.06 | 2,209 | +0.12(+0.27%) |
May 24, 2010 | 46.06 | 46.52 | 45.67 | 45.94 | 9,921,408 | -0.14(-0.29%) |
May 21, 2010 | 45.54 | 46.20 | 44.51 | 46.08 | 18,579,396 | +0.14(+0.30%) |
May 20, 2010 | 46.17 | 46.63 | 45.92 | 45.94 | 12,431 | -1.18(-2.51%) |
May 19, 2010 | 47.30 | 47.50 | 46.78 | 47.12 | 11,508,812 | -0.42(-0.89%) |
May 18, 2010 | 47.89 | 48.08 | 47.42 | 47.54 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.70 | 47.09 | 47.62 | 10,998,712 | +0.37(+0.79%) |
May 14, 2010 | 47.25 | 47.83 | 46.92 | 47.25 | 13,420,334 | -0.62(-1.29%) |
May 13, 2010 | 48.01 | 48.41 | 47.83 | 47.87 | 8,439,428 | -0.12(-0.24%) |
May 12, 2010 | 48.02 | 48.17 | 47.63 | 47.98 | 8,329,222 | +0.13(+0.27%) |
May 11, 2010 | 48.22 | 48.28 | 47.80 | 47.86 | 9,882,123 | -0.07(-0.14%) |
May 10, 2010 | 48.03 | 48.15 | 47.71 | 47.92 | 16,058,102 | +1.74(+3.78%) |
May 07, 2010 | 46.86 | 47.07 | 45.78 | 46.18 | 22,512,222 | -2.25(-4.64%) |
May 06, 2010 | 47.83 | 48.54 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.25 | 47.62 | 47.89 | 14,105,706 | -0.07(-0.16%) |
May 04, 2010 | 48.31 | 48.41 | 47.73 | 47.96 | 47,446 | -0.53(-1.09%) |