Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 238,450 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.75 | 42.85 | 43.31 | 226,971 | +0.05(+0.12%) |
Jul 28, 2010 | 43.55 | 43.88 | 43.14 | 43.25 | 199,614 | -0.46(-1.05%) |
Jul 27, 2010 | 43.96 | 44.42 | 43.70 | 43.71 | 224,366 | +0.13(+0.30%) |
Jul 26, 2010 | 42.95 | 43.62 | 42.70 | 43.58 | 243,226 | +0.77(+1.81%) |
Jul 23, 2010 | 42.26 | 42.96 | 42.07 | 42.81 | 221,420 | +0.32(+0.75%) |
Jul 22, 2010 | 41.75 | 42.65 | 41.75 | 42.49 | 230,314 | +1.25(+3.02%) |
Jul 21, 2010 | 42.69 | 42.83 | 41.18 | 41.25 | 196,072 | -0.74(-1.76%) |
Jul 20, 2010 | 40.85 | 42.03 | 40.74 | 41.99 | 202,550 | +0.44(+1.06%) |
Jul 19, 2010 | 41.84 | 41.89 | 40.89 | 41.55 | 125,869 | -0.11(-0.27%) |
Jul 16, 2010 | 41.66 | 43.15 | 41.61 | 41.66 | 312,229 | -2.07(-4.73%) |
Jul 15, 2010 | 43.87 | 43.99 | 42.83 | 43.73 | 147,700 | -0.09(-0.20%) |
Jul 14, 2010 | 43.98 | 43.98 | 43.39 | 43.82 | 179,503 | -0.38(-0.87%) |
Jul 13, 2010 | 43.53 | 44.39 | 43.53 | 44.20 | 206,989 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.13 | 42.53 | 43.01 | 289,654 | +0.08(+0.19%) |
Jul 09, 2010 | 42.92 | 42.97 | 42.01 | 42.92 | 125,032 | +0.72(+1.72%) |
Jul 08, 2010 | 42.55 | 42.55 | 41.57 | 42.20 | 168,561 | +0.31(+0.74%) |
Jul 07, 2010 | 40.24 | 41.99 | 40.24 | 41.89 | 198,002 | +1.82(+4.55%) |
Jul 06, 2010 | 40.54 | 40.82 | 39.64 | 40.07 | 136,365 | +0.31(+0.78%) |
Jul 02, 2010 | 39.76 | 40.47 | 39.44 | 39.76 | 235,485 | -0.42(-1.03%) |
Jul 01, 2010 | 40.41 | 40.80 | 39.12 | 40.17 | 382,069 | -0.28(-0.70%) |
Jun 30, 2010 | 40.92 | 41.48 | 40.36 | 40.46 | 253,875 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.13 | 40.74 | 41.01 | 249,691 | -2.14(-4.96%) |
Jun 25, 2010 | 43.15 | 43.35 | 42.27 | 43.15 | 301,626 | +1.09(+2.59%) |
Jun 24, 2010 | 42.67 | 42.67 | 41.96 | 42.06 | 315,241 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.41 | 42.75 | 42.98 | 239,333 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.15 | 43.15 | 43.20 | 161,696 | -0.63(-1.45%) |
Jun 21, 2010 | 44.36 | 44.38 | 43.68 | 43.84 | 223,890 | +0.01(+0.02%) |
Jun 18, 2010 | 43.83 | 43.89 | 43.50 | 43.83 | 119,060 | +0.23(+0.52%) |
Jun 17, 2010 | 43.98 | 43.98 | 43.16 | 43.60 | 337,512 | -0.21(-0.48%) |
Jun 16, 2010 | 43.30 | 44.02 | 43.30 | 43.81 | 484,999 | +0.17(+0.39%) |
Jun 15, 2010 | 42.93 | 43.71 | 42.72 | 43.64 | 501,345 | +1.01(+2.36%) |
Jun 14, 2010 | 43.24 | 43.44 | 42.60 | 42.63 | 184,094 | -0.45(-1.04%) |
Jun 11, 2010 | 42.60 | 43.18 | 42.48 | 43.08 | 198,746 | +0.09(+0.21%) |
Jun 10, 2010 | 42.32 | 43.06 | 42.09 | 42.99 | 357,877 | +1.32(+3.16%) |
Jun 09, 2010 | 42.38 | 42.64 | 41.53 | 41.67 | 345,506 | -0.45(-1.06%) |
Jun 08, 2010 | 41.64 | 42.18 | 40.97 | 42.12 | 538,154 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.75 | 41.37 | 41.45 | 504,867 | -0.94(-2.22%) |
Jun 04, 2010 | 42.39 | 43.41 | 42.20 | 42.39 | 364,550 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.51 | 43.59 | 44.02 | 231,703 | -0.18(-0.40%) |
Jun 02, 2010 | 43.46 | 44.23 | 43.03 | 44.19 | 405,703 | +1.21(+2.82%) |
Jun 01, 2010 | 43.47 | 44.16 | 42.93 | 42.98 | 781,935 | -0.92(-2.09%) |
May 28, 2010 | 43.90 | 44.75 | 43.77 | 43.90 | 564,559 | -0.96(-2.14%) |
May 27, 2010 | 44.01 | 44.90 | 43.84 | 44.86 | 478,054 | +1.72(+3.98%) |
May 26, 2010 | 43.97 | 44.23 | 42.95 | 43.15 | 783,508 | -0.28(-0.64%) |
May 25, 2010 | 41.82 | 43.45 | 41.46 | 43.42 | 893,272 | +0.33(+0.75%) |
May 24, 2010 | 44.21 | 44.45 | 43.07 | 43.10 | 928,816 | -1.25(-2.82%) |
May 21, 2010 | 41.97 | 44.57 | 41.93 | 44.35 | 1,526,365 | +1.67(+3.90%) |
May 20, 2010 | 43.15 | 44.02 | 42.68 | 42.68 | 1,017,406 | -2.06(-4.61%) |
May 19, 2010 | 43.98 | 45.17 | 43.98 | 44.75 | 1,594,729 | +0.18(+0.40%) |
May 18, 2010 | 46.46 | 46.62 | 44.21 | 44.57 | 1,132,889 | -1.46(-3.18%) |
May 17, 2010 | 46.25 | 46.53 | 45.00 | 46.03 | 793,396 | -0.09(-0.19%) |
May 14, 2010 | 46.12 | 47.06 | 45.69 | 46.12 | 362,413 | -1.42(-2.99%) |
May 13, 2010 | 48.12 | 48.43 | 47.54 | 47.54 | 249,603 | -0.79(-1.63%) |
May 12, 2010 | 47.97 | 48.37 | 47.76 | 48.33 | 335,584 | +0.60(+1.26%) |
May 11, 2010 | 48.25 | 48.56 | 47.62 | 47.73 | 632,689 | -0.32(-0.66%) |
May 10, 2010 | 47.83 | 48.05 | 47.24 | 48.05 | 530,940 | +2.50(+5.48%) |
May 07, 2010 | 45.91 | 46.93 | 44.97 | 45.55 | 1,545,082 | +4.39(+10.66%) |
May 06, 2010 | 48.04 | 48.56 | 32.51 | 41.16 | 1,579,660 | -7.12(-14.75%) |
May 05, 2010 | 48.27 | 49.07 | 47.80 | 48.28 | 249,024 | -0.30(-0.62%) |
May 04, 2010 | 49.18 | 49.48 | 48.35 | 48.58 | 371,464 | -1.34(-2.69%) |