Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.03 | 46.21 | 44.73 | 46.03 | 5,075,485 | +0.67(+1.47%) |
Jul 29, 2010 | 46.25 | 46.58 | 45.19 | 45.36 | 7,499 | -0.62(-1.35%) |
Jul 28, 2010 | 45.98 | 46.61 | 45.57 | 45.98 | 16,092 | -0.08(-0.17%) |
Jul 27, 2010 | 46.06 | 46.43 | 45.28 | 46.06 | 31,361 | +0.11(+0.24%) |
Jul 26, 2010 | 44.89 | 46.04 | 44.53 | 45.95 | 4,690,496 | +0.91(+2.02%) |
Jul 23, 2010 | 44.17 | 45.13 | 43.77 | 45.04 | 5,313,406 | +0.51(+1.14%) |
Jul 22, 2010 | 43.20 | 44.83 | 43.09 | 44.54 | 39,696 | +2.05(+4.82%) |
Jul 21, 2010 | 44.08 | 44.08 | 42.22 | 42.49 | 5,540,393 | -1.04(-2.39%) |
Jul 20, 2010 | 43.53 | 43.62 | 42.14 | 43.53 | 5,490,579 | +0.53(+1.22%) |
Jul 19, 2010 | 42.61 | 43.19 | 41.93 | 43.00 | 4,485,067 | +0.58(+1.37%) |
Jul 16, 2010 | 42.42 | 43.61 | 42.15 | 42.42 | 7,249,405 | -0.89(-2.06%) |
Jul 15, 2010 | 43.55 | 43.89 | 42.68 | 43.31 | 4,643,069 | -0.31(-0.72%) |
Jul 14, 2010 | 43.54 | 44.10 | 43.21 | 43.63 | 70,554 | -0.26(-0.59%) |
Jul 13, 2010 | 43.39 | 44.10 | 43.21 | 43.89 | 11,694 | +1.09(+2.54%) |
Jul 12, 2010 | 42.60 | 42.95 | 41.94 | 42.80 | 2,963,336 | +0.15(+0.36%) |
Jul 09, 2010 | 42.64 | 42.68 | 41.89 | 42.64 | 3,501,105 | +0.49(+1.16%) |
Jul 08, 2010 | 42.43 | 42.53 | 41.38 | 42.15 | 40,950 | +0.24(+0.58%) |
Jul 07, 2010 | 40.14 | 41.96 | 39.87 | 41.91 | 7,146,258 | +2.04(+5.12%) |
Jul 06, 2010 | 39.87 | 41.89 | 39.45 | 39.87 | 21,481 | -0.93(-2.28%) |
Jul 02, 2010 | 40.80 | 42.36 | 40.60 | 40.80 | 4,698,386 | -1.02(-2.43%) |
Jul 01, 2010 | 41.75 | 42.05 | 40.69 | 41.81 | 5,364,080 | +0.15(+0.37%) |
Jun 30, 2010 | 42.21 | 43.06 | 41.52 | 41.66 | 24,949 | -0.55(-1.31%) |
Jun 29, 2010 | 42.17 | 43.67 | 41.91 | 42.21 | 44,527 | -2.42(-5.43%) |
Jun 25, 2010 | 44.63 | 44.84 | 43.41 | 44.63 | 9,107,688 | +1.32(+3.04%) |
Jun 24, 2010 | 44.07 | 44.29 | 43.23 | 43.32 | 30,316 | -1.12(-2.52%) |
Jun 23, 2010 | 44.14 | 44.96 | 43.65 | 44.44 | 4,395,659 | +0.28(+0.64%) |
Jun 22, 2010 | 46.02 | 46.08 | 44.11 | 44.15 | 28,029 | -1.69(-3.68%) |
Jun 21, 2010 | 46.72 | 47.01 | 45.68 | 45.84 | 4,107,339 | -0.28(-0.62%) |
Jun 18, 2010 | 46.13 | 46.42 | 45.68 | 46.13 | 5,271,284 | +0.22(+0.47%) |
Jun 17, 2010 | 46.25 | 46.39 | 45.61 | 45.91 | 1,070 | -0.24(-0.51%) |
Jun 16, 2010 | 46.37 | 46.64 | 45.85 | 46.15 | 4,871,560 | -0.52(-1.12%) |
Jun 15, 2010 | 45.68 | 46.67 | 45.38 | 46.67 | 5,099,830 | +1.06(+2.32%) |
Jun 14, 2010 | 45.27 | 45.89 | 45.02 | 45.61 | 6,241,454 | +0.69(+1.53%) |
Jun 11, 2010 | 43.69 | 45.09 | 43.63 | 44.92 | 4,742,215 | +0.65(+1.47%) |
Jun 10, 2010 | 42.98 | 44.41 | 42.87 | 44.27 | 34,259 | +1.87(+4.42%) |
Jun 09, 2010 | 42.78 | 43.79 | 42.20 | 42.40 | 5,104,420 | +0.01(+0.02%) |
Jun 08, 2010 | 42.10 | 42.62 | 41.11 | 42.39 | 25,054 | +0.62(+1.48%) |
Jun 07, 2010 | 42.30 | 42.94 | 41.74 | 41.77 | 5,028,924 | -0.27(-0.65%) |
Jun 04, 2010 | 42.04 | 44.05 | 41.86 | 42.04 | 6,459,460 | -2.39(-5.38%) |
Jun 03, 2010 | 44.59 | 44.86 | 43.98 | 44.43 | 3,928,720 | -0.24(-0.53%) |
Jun 02, 2010 | 44.04 | 44.77 | 43.38 | 44.67 | 5,195,686 | +0.92(+2.10%) |
Jun 01, 2010 | 43.41 | 44.57 | 43.25 | 43.75 | 5,934,523 | -0.11(-0.26%) |
May 28, 2010 | 43.87 | 44.77 | 43.65 | 43.87 | 4,736,691 | -0.72(-1.62%) |
May 27, 2010 | 43.23 | 44.70 | 42.89 | 44.59 | 6,530,144 | +2.30(+5.43%) |
May 26, 2010 | 43.24 | 43.69 | 41.98 | 42.29 | 193 | -0.35(-0.82%) |
May 25, 2010 | 41.59 | 42.76 | 40.56 | 42.64 | 3,006 | +0.47(+1.11%) |
May 24, 2010 | 43.51 | 43.56 | 42.04 | 42.17 | 4,687,238 | -1.18(-2.72%) |
May 21, 2010 | 41.15 | 43.47 | 40.83 | 43.35 | 9,603,967 | +1.52(+3.64%) |
May 20, 2010 | 41.90 | 43.13 | 41.71 | 41.83 | 64,219 | -1.13(-2.64%) |
May 19, 2010 | 43.09 | 44.15 | 41.87 | 42.97 | 5,721,140 | -0.45(-1.05%) |
May 18, 2010 | 45.30 | 45.57 | 43.19 | 43.42 | 18,445 | -1.30(-2.91%) |
May 17, 2010 | 44.88 | 45.78 | 43.52 | 44.72 | 5,628,533 | -0.01(-0.01%) |
May 14, 2010 | 44.73 | 46.03 | 44.22 | 44.73 | 5,855,742 | -1.54(-3.33%) |
May 13, 2010 | 47.03 | 47.19 | 46.19 | 46.27 | 4,105,579 | -0.84(-1.77%) |
May 12, 2010 | 46.84 | 47.46 | 46.22 | 47.11 | 5,531,321 | +0.67(+1.43%) |
May 11, 2010 | 46.71 | 46.98 | 46.19 | 46.44 | 19,086 | +0.15(+0.32%) |
May 10, 2010 | 45.85 | 46.37 | 45.77 | 46.29 | 10,096,093 | +2.38(+5.43%) |
May 07, 2010 | 43.67 | 45.18 | 42.87 | 43.91 | 13,457,003 | +0.41(+0.94%) |
May 06, 2010 | 43.50 | 45.51 | 40.41 | 43.50 | 9,752,107 | -1.57(-3.48%) |
May 05, 2010 | 45.17 | 46.52 | 45.00 | 45.07 | 5,423,555 | -1.10(-2.39%) |
May 04, 2010 | 47.13 | 47.13 | 45.75 | 46.17 | 839 | -1.38(-2.90%) |