Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.75 | 43.84 | 42.99 | 43.75 | 29,542,524 | +0.11(+0.25%) |
Jul 29, 2010 | 43.56 | 43.84 | 43.21 | 43.64 | 10,801 | +0.26(+0.61%) |
Jul 28, 2010 | 43.37 | 43.43 | 43.06 | 43.37 | 6,130 | +0.15(+0.35%) |
Jul 27, 2010 | 43.22 | 43.30 | 42.76 | 43.22 | 12,097 | +0.39(+0.91%) |
Jul 26, 2010 | 42.37 | 42.83 | 42.14 | 42.83 | 11,281,521 | +0.63(+1.50%) |
Jul 23, 2010 | 42.06 | 42.22 | 41.71 | 42.20 | 14,686,448 | +0.05(+0.11%) |
Jul 22, 2010 | 41.79 | 42.48 | 41.66 | 42.16 | 24,439 | +0.73(+1.76%) |
Jul 21, 2010 | 42.09 | 42.22 | 41.08 | 41.43 | 15,755,433 | -0.53(-1.27%) |
Jul 20, 2010 | 41.96 | 42.02 | 40.73 | 41.96 | 15,543,799 | +0.63(+1.53%) |
Jul 19, 2010 | 41.04 | 41.50 | 41.04 | 41.33 | 14,547,261 | +0.29(+0.70%) |
Jul 16, 2010 | 41.04 | 41.81 | 40.90 | 41.04 | 21,010,840 | -0.49(-1.18%) |
Jul 15, 2010 | 42.04 | 42.04 | 41.42 | 41.53 | 18,303,666 | -0.40(-0.96%) |
Jul 14, 2010 | 41.91 | 41.97 | 41.53 | 41.93 | 12,975 | -0.10(-0.25%) |
Jul 13, 2010 | 42.04 | 42.24 | 41.62 | 42.04 | 75,626 | +0.79(+1.92%) |
Jul 12, 2010 | 41.06 | 41.40 | 40.96 | 41.24 | 12,807,812 | +0.01(+0.01%) |
Jul 09, 2010 | 41.24 | 41.33 | 40.21 | 41.24 | 19,843,210 | +0.82(+2.03%) |
Jul 08, 2010 | 40.28 | 40.58 | 39.73 | 40.42 | 8,017 | +0.55(+1.38%) |
Jul 07, 2010 | 38.93 | 39.89 | 38.74 | 39.87 | 27,335,312 | +1.08(+2.80%) |
Jul 06, 2010 | 39.19 | 39.22 | 38.38 | 38.78 | 6,811 | +0.14(+0.37%) |
Jul 02, 2010 | 38.64 | 39.12 | 38.38 | 38.64 | 15,933,342 | -0.02(-0.06%) |
Jul 01, 2010 | 38.59 | 39.21 | 38.36 | 38.66 | 28,459,708 | -0.29(-0.75%) |
Jun 30, 2010 | 38.99 | 39.64 | 38.92 | 38.95 | 42,157 | -0.26(-0.66%) |
Jun 29, 2010 | 39.21 | 39.83 | 39.03 | 39.21 | 13,773 | -1.00(-2.50%) |
Jun 25, 2010 | 40.22 | 40.83 | 40.11 | 40.22 | 35,675,108 | -0.44(-1.09%) |
Jun 24, 2010 | 40.66 | 41.40 | 40.58 | 40.66 | 30,878 | -0.82(-1.98%) |
Jun 23, 2010 | 42.39 | 42.42 | 41.42 | 41.48 | 25,915,550 | -1.00(-2.35%) |
Jun 22, 2010 | 43.31 | 43.46 | 42.41 | 42.48 | 10,835 | -0.99(-2.27%) |
Jun 21, 2010 | 44.09 | 44.34 | 43.22 | 43.46 | 16,285,557 | +0.11(+0.26%) |
Jun 18, 2010 | 43.35 | 43.48 | 42.99 | 43.35 | 23,832,132 | +0.11(+0.27%) |
Jun 17, 2010 | 43.06 | 43.33 | 42.59 | 43.24 | 19,361,408 | +0.21(+0.49%) |
Jun 16, 2010 | 43.02 | 43.28 | 42.74 | 43.02 | 18,160,272 | -0.16(-0.37%) |
Jun 15, 2010 | 43.18 | 43.20 | 42.58 | 43.18 | 47,963 | +0.60(+1.42%) |
Jun 14, 2010 | 42.61 | 43.36 | 42.57 | 42.58 | 20,814,430 | +0.07(+0.16%) |
Jun 11, 2010 | 42.18 | 42.51 | 41.78 | 42.51 | 14,540,195 | -0.06(-0.15%) |
Jun 10, 2010 | 42.58 | 42.58 | 41.73 | 42.58 | 48,972 | +1.94(+4.77%) |
Jun 09, 2010 | 40.85 | 41.55 | 40.53 | 40.63 | 24,519,020 | -0.14(-0.35%) |
Jun 08, 2010 | 41.15 | 41.17 | 40.08 | 40.78 | 2,456 | -0.18(-0.43%) |
Jun 07, 2010 | 41.13 | 41.61 | 40.86 | 40.96 | 21,469,810 | +0.04(+0.10%) |
Jun 04, 2010 | 40.92 | 41.74 | 40.64 | 40.92 | 31,589,948 | -1.51(-3.56%) |
Jun 03, 2010 | 42.86 | 42.91 | 41.98 | 42.43 | 24,875,486 | -0.13(-0.30%) |
Jun 02, 2010 | 42.55 | 42.55 | 41.40 | 42.55 | 27,305,672 | +1.06(+2.55%) |
Jun 01, 2010 | 42.22 | 42.78 | 41.50 | 41.50 | 1,202 | -0.91(-2.14%) |
May 28, 2010 | 42.40 | 42.71 | 41.93 | 42.40 | 25,165,828 | -0.28(-0.66%) |
May 27, 2010 | 41.98 | 42.68 | 41.50 | 42.68 | 26,572,034 | +1.61(+3.93%) |
May 26, 2010 | 42.01 | 42.19 | 41.01 | 41.07 | 9,461 | -0.59(-1.41%) |
May 25, 2010 | 41.18 | 41.73 | 40.64 | 41.66 | 1,742 | -0.50(-1.18%) |
May 24, 2010 | 42.60 | 42.70 | 42.08 | 42.16 | 18,362,910 | -0.60(-1.40%) |
May 21, 2010 | 41.53 | 42.85 | 41.33 | 42.75 | 27,734,752 | -0.08(-0.18%) |
May 20, 2010 | 42.61 | 43.28 | 42.21 | 42.83 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.83 | 44.20 | 43.36 | 43.97 | 18,769,078 | -0.09(-0.21%) |
May 18, 2010 | 44.95 | 45.16 | 43.85 | 44.06 | 5,034 | -0.56(-1.25%) |
May 17, 2010 | 44.42 | 44.74 | 43.60 | 44.62 | 25,598,310 | +0.36(+0.80%) |
May 14, 2010 | 44.26 | 44.64 | 43.78 | 44.26 | 23,927,364 | -0.62(-1.38%) |
May 13, 2010 | 45.38 | 45.53 | 44.79 | 44.88 | 19,061,322 | -0.65(-1.42%) |
May 12, 2010 | 45.37 | 45.76 | 45.13 | 45.53 | 16,278,042 | +0.20(+0.45%) |
May 11, 2010 | 45.78 | 45.89 | 45.24 | 45.33 | 6,764 | -0.11(-0.24%) |
May 10, 2010 | 45.07 | 45.56 | 44.66 | 45.43 | 25,780,742 | +1.59(+3.62%) |
May 07, 2010 | 43.92 | 44.71 | 43.46 | 43.85 | 38,452,372 | -0.52(-1.17%) |
May 06, 2010 | 44.05 | 45.62 | 40.66 | 44.37 | 23,978 | -0.92(-2.04%) |
May 05, 2010 | 45.43 | 45.91 | 45.22 | 45.29 | 22,909,052 | -0.64(-1.39%) |
May 04, 2010 | 46.64 | 46.77 | 45.29 | 45.93 | 1,039 | -1.18(-2.50%) |