Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.69 | 49.97 | 48.50 | 49.69 | 2,688,849 | +0.49(+0.99%) |
Jul 29, 2010 | 49.86 | 49.86 | 48.70 | 49.21 | 2,566,244 | -0.27(-0.54%) |
Jul 28, 2010 | 49.47 | 50.09 | 49.06 | 49.47 | 3,256 | -0.05(-0.11%) |
Jul 27, 2010 | 49.53 | 50.06 | 48.76 | 49.53 | 2,447 | -0.07(-0.15%) |
Jul 26, 2010 | 48.62 | 49.67 | 48.21 | 49.60 | 1,915,017 | +1.08(+2.23%) |
Jul 23, 2010 | 47.83 | 48.60 | 47.09 | 48.52 | 2,306,418 | +0.50(+1.05%) |
Jul 22, 2010 | 46.80 | 48.40 | 46.43 | 48.02 | 2,818,053 | +1.86(+4.02%) |
Jul 21, 2010 | 47.55 | 47.63 | 45.95 | 46.16 | 2,227,905 | -1.15(-2.42%) |
Jul 20, 2010 | 47.31 | 47.35 | 45.31 | 47.31 | 3,013,287 | +1.04(+2.26%) |
Jul 19, 2010 | 45.35 | 46.52 | 44.86 | 46.26 | 2,468,366 | +0.93(+2.06%) |
Jul 16, 2010 | 45.33 | 46.69 | 44.92 | 45.33 | 2,952,225 | -1.58(-3.36%) |
Jul 15, 2010 | 46.81 | 47.02 | 45.72 | 46.91 | 1,571,811 | +0.18(+0.39%) |
Jul 14, 2010 | 46.46 | 47.09 | 46.07 | 46.72 | 1,588,731 | -0.22(-0.48%) |
Jul 13, 2010 | 46.43 | 47.12 | 46.15 | 46.95 | 2,234,303 | +1.13(+2.48%) |
Jul 12, 2010 | 45.61 | 45.96 | 44.99 | 45.81 | 1,428,640 | +0.17(+0.37%) |
Jul 09, 2010 | 45.64 | 45.68 | 44.70 | 45.64 | 2,079,334 | +0.84(+1.87%) |
Jul 08, 2010 | 44.72 | 45.12 | 43.88 | 44.81 | 27,257 | +0.66(+1.48%) |
Jul 07, 2010 | 42.12 | 44.19 | 41.91 | 44.15 | 23,742 | +2.24(+5.34%) |
Jul 06, 2010 | 41.91 | 43.73 | 41.54 | 41.91 | 2,500 | -0.38(-0.89%) |
Jul 02, 2010 | 42.29 | 43.59 | 42.17 | 42.29 | 2,046,969 | -0.94(-2.18%) |
Jul 01, 2010 | 43.42 | 43.64 | 42.37 | 43.23 | 2,624,866 | -0.05(-0.13%) |
Jun 30, 2010 | 43.72 | 44.59 | 43.12 | 43.28 | 2,686,841 | -0.61(-1.38%) |
Jun 29, 2010 | 43.80 | 44.86 | 43.58 | 43.89 | 1,494 | -2.37(-5.12%) |
Jun 25, 2010 | 46.26 | 46.41 | 44.83 | 46.26 | 2,772,304 | +1.51(+3.37%) |
Jun 24, 2010 | 45.84 | 46.03 | 44.68 | 44.75 | 2,747,469 | -1.38(-2.99%) |
Jun 23, 2010 | 46.11 | 46.72 | 45.46 | 46.13 | 2,237,661 | +0.10(+0.22%) |
Jun 22, 2010 | 48.05 | 48.08 | 45.97 | 46.03 | 2,916,836 | -1.83(-3.82%) |
Jun 21, 2010 | 48.87 | 49.31 | 47.75 | 47.85 | 2,134,471 | -0.42(-0.87%) |
Jun 18, 2010 | 48.28 | 48.48 | 48.02 | 48.28 | 2,677,398 | +0.07(+0.15%) |
Jun 17, 2010 | 48.58 | 48.70 | 47.94 | 48.20 | 2,712,304 | -0.29(-0.60%) |
Jun 16, 2010 | 48.52 | 48.90 | 48.14 | 48.49 | 2,297,129 | -0.38(-0.78%) |
Jun 15, 2010 | 48.07 | 48.96 | 47.64 | 48.87 | 2,746,998 | +1.10(+2.30%) |
Jun 14, 2010 | 48.11 | 48.54 | 47.29 | 47.78 | 3,073,256 | +0.14(+0.30%) |
Jun 11, 2010 | 46.51 | 47.68 | 46.50 | 47.63 | 2,556,380 | +0.50(+1.06%) |
Jun 10, 2010 | 45.69 | 47.30 | 45.42 | 47.13 | 3,619,337 | +2.15(+4.78%) |
Jun 09, 2010 | 44.88 | 46.08 | 44.71 | 44.98 | 3,383,111 | +0.49(+1.11%) |
Jun 08, 2010 | 43.56 | 44.64 | 42.74 | 44.48 | 3,295,851 | +1.01(+2.33%) |
Jun 07, 2010 | 43.60 | 44.58 | 43.30 | 43.47 | 3,315,484 | +0.19(+0.43%) |
Jun 04, 2010 | 43.29 | 45.06 | 43.11 | 43.29 | 4,670,524 | -2.57(-5.61%) |
Jun 03, 2010 | 46.13 | 46.14 | 45.24 | 45.86 | 3,174,753 | -0.06(-0.13%) |
Jun 02, 2010 | 46.00 | 46.09 | 44.87 | 45.92 | 4,544,788 | +0.16(+0.36%) |
Jun 01, 2010 | 45.90 | 46.87 | 45.61 | 45.76 | 2,844,753 | -0.46(-1.00%) |
May 28, 2010 | 46.22 | 47.16 | 45.93 | 46.22 | 2,907,693 | -0.87(-1.84%) |
May 27, 2010 | 45.54 | 47.16 | 45.15 | 47.09 | 3,041,605 | +2.58(+5.80%) |
May 26, 2010 | 45.61 | 46.24 | 44.32 | 44.51 | 2,934,992 | -0.60(-1.32%) |
May 25, 2010 | 43.21 | 45.14 | 42.76 | 45.11 | 4,132,591 | +0.72(+1.63%) |
May 24, 2010 | 45.58 | 45.78 | 44.37 | 44.38 | 2,210,115 | -1.13(-2.48%) |
May 21, 2010 | 42.98 | 45.57 | 42.98 | 45.51 | 4,445,878 | +1.68(+3.82%) |
May 20, 2010 | 44.16 | 45.24 | 43.80 | 43.83 | 6,008 | -2.01(-4.38%) |
May 19, 2010 | 45.92 | 46.93 | 44.71 | 45.84 | 3,101,276 | -0.31(-0.68%) |
May 18, 2010 | 47.89 | 48.20 | 45.94 | 46.15 | 248 | -1.13(-2.40%) |
May 17, 2010 | 47.44 | 48.13 | 45.84 | 47.29 | 2,702,177 | +0.15(+0.32%) |
May 14, 2010 | 47.14 | 48.38 | 46.64 | 47.14 | 3,388,362 | -1.54(-3.17%) |
May 13, 2010 | 49.05 | 49.63 | 48.61 | 48.68 | 2,112,988 | -0.58(-1.19%) |
May 12, 2010 | 48.93 | 49.34 | 48.46 | 49.26 | 2,978,675 | +0.34(+0.70%) |
May 11, 2010 | 49.53 | 49.72 | 48.76 | 48.92 | 165 | +0.26(+0.53%) |
May 10, 2010 | 47.93 | 48.69 | 47.77 | 48.66 | 4,392,213 | +2.80(+6.10%) |
May 07, 2010 | 47.20 | 47.96 | 45.44 | 45.87 | 4,950,464 | -1.24(-2.62%) |
May 06, 2010 | 47.04 | 48.69 | 44.49 | 47.10 | 663 | -0.95(-1.97%) |
May 05, 2010 | 48.25 | 49.35 | 47.66 | 48.05 | 3,547,205 | -0.86(-1.75%) |
May 04, 2010 | 48.54 | 49.17 | 48.20 | 48.90 | 4,523,153 | -0.23(-0.47%) |