Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.93 | 48.10 | 46.88 | 47.93 | 714,460 | +0.31(+0.66%) |
Jul 29, 2010 | 48.35 | 48.79 | 46.98 | 47.62 | 1,237,840 | -0.41(-0.86%) |
Jul 28, 2010 | 48.68 | 48.91 | 47.75 | 48.03 | 670,329 | -0.81(-1.65%) |
Jul 27, 2010 | 49.26 | 49.95 | 48.75 | 48.84 | 414 | -0.28(-0.57%) |
Jul 26, 2010 | 48.90 | 49.13 | 48.28 | 49.12 | 1,035,987 | +0.61(+1.26%) |
Jul 23, 2010 | 47.59 | 48.57 | 47.46 | 48.51 | 935,741 | +0.96(+2.02%) |
Jul 22, 2010 | 46.81 | 47.86 | 46.81 | 47.55 | 620 | +1.26(+2.73%) |
Jul 21, 2010 | 47.68 | 47.74 | 46.19 | 46.29 | 1,297,772 | -1.17(-2.47%) |
Jul 20, 2010 | 46.14 | 47.61 | 46.02 | 47.46 | 206 | +0.93(+2.00%) |
Jul 19, 2010 | 45.94 | 46.73 | 45.94 | 46.53 | 791,037 | +0.56(+1.21%) |
Jul 16, 2010 | 45.97 | 47.45 | 45.87 | 45.97 | 1,342,327 | -1.41(-2.99%) |
Jul 15, 2010 | 47.13 | 47.65 | 46.64 | 47.39 | 1,135,332 | +0.29(+0.61%) |
Jul 14, 2010 | 47.18 | 47.45 | 46.80 | 47.10 | 1,504 | -0.04(-0.10%) |
Jul 13, 2010 | 46.25 | 47.25 | 46.23 | 47.15 | 2,077 | +1.16(+2.52%) |
Jul 12, 2010 | 45.92 | 46.31 | 45.61 | 45.99 | 785,030 | +0.08(+0.16%) |
Jul 09, 2010 | 45.91 | 46.12 | 45.46 | 45.91 | 1,173,000 | +0.40(+0.89%) |
Jul 08, 2010 | 45.74 | 46.46 | 44.92 | 45.51 | 1,288,999 | -0.06(-0.14%) |
Jul 07, 2010 | 45.37 | 45.65 | 44.88 | 45.57 | 13,982 | +0.35(+0.77%) |
Jul 06, 2010 | 46.38 | 46.90 | 44.56 | 45.22 | 2,527 | -0.46(-1.00%) |
Jul 02, 2010 | 45.68 | 46.55 | 45.38 | 45.68 | 1,029,884 | -0.64(-1.37%) |
Jul 01, 2010 | 46.31 | 46.49 | 44.86 | 46.31 | 1,912,411 | +1.36(+3.03%) |
Jun 30, 2010 | 44.95 | 45.63 | 44.77 | 44.95 | 8,147 | -0.08(-0.18%) |
Jun 29, 2010 | 45.03 | 45.29 | 44.06 | 45.03 | 1,146 | -0.55(-1.20%) |
Jun 25, 2010 | 45.58 | 45.75 | 45.00 | 45.58 | 1,599,300 | -0.04(-0.08%) |
Jun 24, 2010 | 45.38 | 45.77 | 44.87 | 45.61 | 1,248,398 | +0.06(+0.14%) |
Jun 23, 2010 | 44.84 | 45.86 | 44.82 | 45.55 | 895,779 | +0.55(+1.21%) |
Jun 22, 2010 | 45.93 | 46.46 | 44.76 | 45.01 | 1,814 | -0.91(-1.99%) |
Jun 21, 2010 | 46.50 | 46.62 | 45.61 | 45.92 | 1,147,212 | -0.22(-0.48%) |
Jun 18, 2010 | 46.14 | 46.80 | 46.03 | 46.14 | 1,636,585 | -0.27(-0.58%) |
Jun 17, 2010 | 46.62 | 46.81 | 46.11 | 46.41 | 769,264 | -0.08(-0.17%) |
Jun 16, 2010 | 46.63 | 46.80 | 46.13 | 46.49 | 990,347 | -0.14(-0.31%) |
Jun 15, 2010 | 45.67 | 46.75 | 45.49 | 46.63 | 2,024 | +1.20(+2.64%) |
Jun 14, 2010 | 45.48 | 45.93 | 45.40 | 45.43 | 943,809 | +0.26(+0.57%) |
Jun 11, 2010 | 44.60 | 45.31 | 44.37 | 45.18 | 1,004,077 | +0.25(+0.56%) |
Jun 10, 2010 | 44.67 | 44.99 | 44.18 | 44.92 | 737 | +0.48(+1.09%) |
Jun 09, 2010 | 44.48 | 45.23 | 44.26 | 44.44 | 2,295,697 | +0.21(+0.47%) |
Jun 08, 2010 | 43.40 | 44.39 | 42.72 | 44.24 | 885 | +0.77(+1.77%) |
Jun 07, 2010 | 45.09 | 45.11 | 43.40 | 43.47 | 3,086,135 | -1.40(-3.11%) |
Jun 04, 2010 | 44.86 | 45.68 | 44.73 | 44.86 | 1,966,767 | -1.19(-2.58%) |
Jun 03, 2010 | 45.64 | 46.45 | 45.38 | 46.05 | 1,116,580 | +0.13(+0.27%) |
Jun 02, 2010 | 45.09 | 45.94 | 45.09 | 45.93 | 4,545 | +0.88(+1.95%) |
Jun 01, 2010 | 46.28 | 46.28 | 44.90 | 45.05 | 2,638,104 | -1.24(-2.69%) |
May 28, 2010 | 46.29 | 46.52 | 42.74 | 46.29 | 1,923,657 | +0.38(+0.84%) |
May 27, 2010 | 45.51 | 45.94 | 45.15 | 45.91 | 1,237,604 | +1.01(+2.25%) |
May 26, 2010 | 45.86 | 45.86 | 44.88 | 44.90 | 2,273,183 | -0.74(-1.63%) |
May 25, 2010 | 43.77 | 45.81 | 43.67 | 45.64 | 722 | +1.32(+2.99%) |
May 24, 2010 | 43.90 | 44.95 | 43.20 | 44.32 | 2,506,139 | +0.07(+0.16%) |
May 21, 2010 | 43.53 | 45.60 | 43.19 | 44.25 | 3,689,003 | +0.43(+0.98%) |
May 20, 2010 | 43.55 | 44.25 | 43.27 | 43.82 | 111 | +2.59(+6.29%) |
May 19, 2010 | 40.93 | 41.57 | 40.36 | 41.22 | 2,383,536 | +0.30(+0.74%) |
May 18, 2010 | 41.28 | 41.84 | 40.83 | 40.92 | 3,224 | +0.00(+0.00%) |
May 17, 2010 | 40.25 | 41.02 | 40.12 | 40.92 | 2,190,806 | +0.76(+1.89%) |
May 14, 2010 | 40.16 | 40.34 | 39.67 | 40.16 | 1,612,896 | -0.31(-0.77%) |
May 13, 2010 | 40.98 | 41.29 | 40.33 | 40.47 | 1,392,876 | -0.63(-1.54%) |
May 12, 2010 | 40.66 | 41.14 | 40.38 | 41.11 | 1,403,312 | +0.49(+1.21%) |
May 11, 2010 | 40.50 | 40.82 | 40.38 | 40.61 | 111 | +0.27(+0.67%) |
May 10, 2010 | 39.84 | 40.39 | 39.82 | 40.35 | 915,407 | +1.21(+3.08%) |
May 07, 2010 | 39.51 | 39.84 | 38.36 | 39.14 | 1,748,191 | -0.39(-1.00%) |
May 06, 2010 | 40.13 | 40.34 | 37.73 | 39.53 | 1,944,217 | -1.14(-2.81%) |
May 05, 2010 | 41.04 | 41.58 | 40.27 | 40.68 | 1,528,036 | -0.17(-0.42%) |
May 04, 2010 | 41.07 | 41.07 | 40.52 | 40.85 | 1,159,125 | -0.58(-1.40%) |