Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.67 | 42.92 | 42.00 | 42.67 | 12,446,247 | -0.11(-0.25%) |
Jul 29, 2010 | 43.02 | 43.62 | 41.99 | 42.78 | 38,215 | +0.06(+0.13%) |
Jul 28, 2010 | 42.72 | 42.97 | 41.92 | 42.72 | 1,638 | +0.57(+1.36%) |
Jul 27, 2010 | 42.15 | 42.38 | 41.18 | 42.15 | 23,872 | +0.06(+0.14%) |
Jul 26, 2010 | 42.67 | 42.67 | 41.37 | 42.09 | 13,412,465 | -0.36(-0.84%) |
Jul 23, 2010 | 42.26 | 42.92 | 41.63 | 42.45 | 26,427,964 | -1.39(-3.18%) |
Jul 22, 2010 | 43.27 | 44.25 | 43.11 | 43.85 | 47,642 | +1.22(+2.87%) |
Jul 21, 2010 | 43.81 | 43.99 | 42.14 | 42.62 | 17,522,640 | -1.04(-2.38%) |
Jul 20, 2010 | 43.66 | 43.86 | 41.50 | 43.66 | 19,318,372 | +1.35(+3.20%) |
Jul 19, 2010 | 41.32 | 42.69 | 41.01 | 42.31 | 19,945,864 | +1.77(+4.36%) |
Jul 16, 2010 | 40.54 | 41.85 | 40.48 | 40.54 | 23,923,718 | -0.72(-1.75%) |
Jul 15, 2010 | 42.14 | 42.14 | 41.07 | 41.26 | 16,060,084 | -0.86(-2.04%) |
Jul 14, 2010 | 41.77 | 42.57 | 41.44 | 42.12 | 38,216 | +0.19(+0.46%) |
Jul 13, 2010 | 42.27 | 42.70 | 41.89 | 41.93 | 18,456 | +0.26(+0.64%) |
Jul 12, 2010 | 41.79 | 42.17 | 41.20 | 41.66 | 9,813,921 | -0.22(-0.53%) |
Jul 09, 2010 | 41.89 | 42.10 | 41.38 | 41.89 | 8,825,887 | +0.01(+0.03%) |
Jul 08, 2010 | 41.74 | 41.87 | 40.78 | 41.87 | 53,141 | +0.72(+1.74%) |
Jul 07, 2010 | 39.83 | 41.16 | 39.63 | 41.16 | 16,988,056 | +1.43(+3.60%) |
Jul 06, 2010 | 40.16 | 40.58 | 39.13 | 39.73 | 18,053 | +0.41(+1.06%) |
Jul 02, 2010 | 39.31 | 40.17 | 38.78 | 39.31 | 16,772,428 | -0.16(-0.40%) |
Jul 01, 2010 | 39.49 | 39.91 | 38.35 | 39.47 | 20,244,164 | -0.11(-0.29%) |
Jun 30, 2010 | 39.58 | 40.50 | 39.35 | 39.58 | 53,566 | +0.14(+0.36%) |
Jun 29, 2010 | 39.43 | 40.47 | 39.23 | 39.44 | 36,730 | -2.20(-5.29%) |
Jun 25, 2010 | 41.64 | 41.84 | 40.52 | 41.64 | 33,755,964 | +0.77(+1.89%) |
Jun 24, 2010 | 41.51 | 41.71 | 40.68 | 40.87 | 28,428 | -0.85(-2.04%) |
Jun 23, 2010 | 41.65 | 42.01 | 41.08 | 41.72 | 11,181 | +0.05(+0.12%) |
Jun 22, 2010 | 43.15 | 43.32 | 41.62 | 41.67 | 151,957 | -1.48(-3.43%) |
Jun 21, 2010 | 44.09 | 44.27 | 42.78 | 43.15 | 14,398,180 | -0.14(-0.33%) |
Jun 18, 2010 | 43.30 | 43.80 | 42.53 | 43.30 | 23,169,142 | -0.59(-1.35%) |
Jun 17, 2010 | 43.89 | 44.05 | 43.32 | 43.89 | 5,213 | +0.39(+0.90%) |
Jun 16, 2010 | 42.77 | 44.10 | 42.77 | 43.50 | 13,403,421 | -0.04(-0.10%) |
Jun 15, 2010 | 42.71 | 43.67 | 42.31 | 43.54 | 5,407 | +1.58(+3.77%) |
Jun 14, 2010 | 43.20 | 43.57 | 41.85 | 41.96 | 16,526,924 | -0.59(-1.38%) |
Jun 11, 2010 | 41.80 | 42.71 | 41.64 | 42.54 | 15,266,039 | +0.22(+0.52%) |
Jun 10, 2010 | 41.34 | 42.45 | 41.02 | 42.32 | 48,355 | +2.65(+6.67%) |
Jun 09, 2010 | 40.31 | 41.44 | 39.49 | 39.68 | 18,888,842 | -0.06(-0.16%) |
Jun 08, 2010 | 38.93 | 39.85 | 38.52 | 39.74 | 1,259 | +0.95(+2.45%) |
Jun 07, 2010 | 39.96 | 40.48 | 38.70 | 38.79 | 19,750,236 | -1.08(-2.71%) |
Jun 04, 2010 | 39.87 | 41.45 | 39.46 | 39.87 | 28,060,076 | +0.50(+1.27%) |
Jun 03, 2010 | 41.01 | 41.15 | 38.95 | 39.37 | 35,180,856 | -0.91(-2.25%) |
Jun 02, 2010 | 38.42 | 40.36 | 38.16 | 40.28 | 37,523,496 | +3.26(+8.81%) |
Jun 01, 2010 | 38.95 | 38.95 | 36.96 | 37.02 | 22,553 | -3.15(-7.84%) |
May 28, 2010 | 40.16 | 42.78 | 39.67 | 40.16 | 38,841,432 | -2.62(-6.12%) |
May 27, 2010 | 43.18 | 43.54 | 41.77 | 42.78 | 28,890,676 | +0.91(+2.16%) |
May 26, 2010 | 42.29 | 43.01 | 41.80 | 41.87 | 19,706 | +0.21(+0.50%) |
May 25, 2010 | 39.95 | 41.76 | 39.67 | 41.67 | 47,492 | +0.61(+1.49%) |
May 24, 2010 | 42.86 | 43.15 | 41.02 | 41.06 | 27,405,746 | -2.07(-4.79%) |
May 21, 2010 | 41.19 | 43.24 | 41.02 | 43.12 | 30,214,354 | +0.91(+2.16%) |
May 20, 2010 | 42.22 | 43.31 | 42.00 | 42.21 | 19,817 | -2.52(-5.64%) |
May 19, 2010 | 45.22 | 45.91 | 43.93 | 44.73 | 21,707,258 | -0.70(-1.54%) |
May 18, 2010 | 46.41 | 47.15 | 45.22 | 45.43 | 631 | -0.29(-0.64%) |
May 17, 2010 | 46.49 | 46.61 | 44.55 | 45.72 | 17,554,702 | -0.52(-1.13%) |
May 14, 2010 | 46.24 | 47.53 | 45.63 | 46.24 | 17,569,626 | -1.47(-3.08%) |
May 13, 2010 | 47.80 | 48.70 | 47.03 | 47.71 | 13,759,906 | -0.22(-0.47%) |
May 12, 2010 | 47.98 | 48.22 | 46.76 | 47.94 | 16,268,382 | +0.30(+0.62%) |
May 11, 2010 | 48.14 | 48.39 | 47.54 | 47.64 | 61,582 | +0.01(+0.01%) |
May 10, 2010 | 47.01 | 47.76 | 46.83 | 47.63 | 26,935,538 | +2.83(+6.32%) |
May 07, 2010 | 46.04 | 46.79 | 44.34 | 44.80 | 30,183,414 | -0.36(-0.80%) |
May 06, 2010 | 47.84 | 48.55 | 43.48 | 45.17 | 701 | -2.57(-5.38%) |
May 05, 2010 | 48.03 | 48.70 | 47.53 | 47.73 | 20,067,304 | -1.41(-2.87%) |
May 04, 2010 | 49.57 | 50.29 | 48.83 | 49.15 | 4,993 | -1.68(-3.31%) |