Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.45 | 48.82 | 47.39 | 48.45 | 2,850,654 | -0.32(-0.66%) |
Jul 29, 2010 | 49.56 | 50.00 | 48.12 | 48.77 | 3,188,025 | +0.39(+0.81%) |
Jul 28, 2010 | 48.38 | 49.56 | 48.38 | 48.38 | 151 | +0.00(+0.00%) |
Jul 27, 2010 | 48.38 | 49.71 | 47.81 | 48.38 | 402 | -1.06(-2.14%) |
Jul 26, 2010 | 47.61 | 49.70 | 47.41 | 49.44 | 4,070,454 | +1.76(+3.69%) |
Jul 23, 2010 | 45.26 | 47.91 | 44.90 | 47.68 | 4,318,124 | +2.23(+4.91%) |
Jul 22, 2010 | 45.24 | 46.04 | 44.68 | 45.45 | 5,031,533 | +1.65(+3.77%) |
Jul 21, 2010 | 45.49 | 45.74 | 43.45 | 43.80 | 4,038,394 | -1.24(-2.75%) |
Jul 20, 2010 | 45.04 | 45.23 | 42.87 | 45.04 | 3,448,486 | +1.18(+2.69%) |
Jul 19, 2010 | 43.30 | 44.33 | 42.82 | 43.86 | 3,204,913 | +0.69(+1.60%) |
Jul 16, 2010 | 43.17 | 46.17 | 42.89 | 43.17 | 4,182,690 | -2.31(-5.08%) |
Jul 15, 2010 | 46.67 | 46.80 | 45.07 | 45.48 | 4,435,886 | -1.14(-2.45%) |
Jul 14, 2010 | 46.53 | 46.95 | 45.59 | 46.62 | 3,598,818 | -0.25(-0.53%) |
Jul 13, 2010 | 45.77 | 47.33 | 45.67 | 46.87 | 3,979,918 | +1.98(+4.41%) |
Jul 12, 2010 | 44.64 | 45.24 | 44.08 | 44.89 | 2,493,323 | -0.06(-0.13%) |
Jul 09, 2010 | 44.95 | 45.08 | 43.82 | 44.95 | 2,246,534 | +0.99(+2.25%) |
Jul 08, 2010 | 43.74 | 44.09 | 43.09 | 43.96 | 3,279,746 | +0.89(+2.07%) |
Jul 07, 2010 | 41.07 | 43.12 | 41.07 | 43.07 | 3,300,726 | +2.25(+5.51%) |
Jul 06, 2010 | 41.61 | 42.78 | 40.14 | 40.82 | 1,163 | -0.06(-0.15%) |
Jul 02, 2010 | 40.88 | 42.26 | 40.43 | 40.88 | 3,034,863 | -0.70(-1.68%) |
Jul 01, 2010 | 41.79 | 41.89 | 39.60 | 41.58 | 4,830,132 | +0.15(+0.36%) |
Jun 30, 2010 | 42.07 | 43.15 | 41.28 | 41.43 | 277 | -0.54(-1.29%) |
Jun 29, 2010 | 43.63 | 44.19 | 41.80 | 41.97 | 4,469,472 | -3.67(-8.04%) |
Jun 25, 2010 | 45.64 | 45.64 | 43.95 | 45.64 | 6,152,631 | +1.11(+2.49%) |
Jun 24, 2010 | 45.98 | 46.70 | 44.34 | 44.53 | 2,403,523 | -1.90(-4.09%) |
Jun 23, 2010 | 46.83 | 46.93 | 45.41 | 46.43 | 2,754,086 | +0.18(+0.39%) |
Jun 22, 2010 | 48.06 | 48.40 | 46.11 | 46.25 | 2,355,855 | -1.80(-3.75%) |
Jun 21, 2010 | 49.25 | 49.90 | 47.55 | 48.05 | 2,699,175 | -0.24(-0.50%) |
Jun 18, 2010 | 48.29 | 48.90 | 47.91 | 48.29 | 2,820,768 | -0.36(-0.74%) |
Jun 17, 2010 | 49.54 | 49.70 | 47.31 | 48.65 | 3,949,751 | -0.95(-1.92%) |
Jun 16, 2010 | 49.77 | 50.48 | 48.86 | 49.60 | 3,548,109 | -0.04(-0.08%) |
Jun 15, 2010 | 47.95 | 49.65 | 47.52 | 49.64 | 2,977,982 | +2.32(+4.90%) |
Jun 14, 2010 | 47.53 | 48.75 | 47.18 | 47.32 | 2,989,802 | +0.37(+0.79%) |
Jun 11, 2010 | 46.71 | 47.15 | 45.87 | 46.95 | 3,397,924 | -0.77(-1.61%) |
Jun 10, 2010 | 47.08 | 47.84 | 46.44 | 47.72 | 100 | +1.77(+3.85%) |
Jun 09, 2010 | 45.32 | 47.62 | 45.32 | 45.95 | 5,230,297 | +1.01(+2.25%) |
Jun 08, 2010 | 42.58 | 45.04 | 41.92 | 44.94 | 400 | +2.45(+5.77%) |
Jun 07, 2010 | 43.81 | 44.59 | 42.38 | 42.49 | 3,089,931 | -1.58(-3.59%) |
Jun 04, 2010 | 44.07 | 45.67 | 43.50 | 44.07 | 4,327,182 | -2.46(-5.29%) |
Jun 03, 2010 | 45.96 | 47.08 | 45.93 | 46.53 | 2,941,431 | +0.90(+1.97%) |
Jun 02, 2010 | 45.77 | 45.77 | 44.57 | 45.63 | 3,604,022 | +0.39(+0.86%) |
Jun 01, 2010 | 45.59 | 46.57 | 45.00 | 45.24 | 210 | -1.01(-2.18%) |
May 28, 2010 | 46.25 | 47.89 | 45.63 | 46.25 | 2,816,458 | -1.26(-2.65%) |
May 27, 2010 | 45.42 | 47.54 | 45.07 | 47.51 | 3,316,585 | +3.18(+7.17%) |
May 26, 2010 | 45.41 | 46.00 | 44.12 | 44.33 | 100 | -0.38(-0.85%) |
May 25, 2010 | 42.64 | 44.79 | 42.41 | 44.71 | 500 | +0.16(+0.36%) |
May 24, 2010 | 45.30 | 46.11 | 44.42 | 44.55 | 2,481,064 | -0.76(-1.68%) |
May 21, 2010 | 43.23 | 45.58 | 42.78 | 45.31 | 5,987,921 | +1.16(+2.63%) |
May 20, 2010 | 43.53 | 45.28 | 43.23 | 44.15 | 100 | -2.17(-4.68%) |
May 19, 2010 | 46.75 | 48.00 | 44.82 | 46.32 | 4,944,607 | -0.83(-1.76%) |
May 18, 2010 | 48.46 | 49.56 | 46.98 | 47.15 | 83,200 | -0.77(-1.61%) |
May 17, 2010 | 48.24 | 49.18 | 46.50 | 47.92 | 3,373,564 | -0.21(-0.44%) |
May 14, 2010 | 48.13 | 51.00 | 47.65 | 48.13 | 6,098,425 | -3.49(-6.76%) |
May 13, 2010 | 53.00 | 53.46 | 51.38 | 51.62 | 2,536,835 | -1.65(-3.10%) |
May 12, 2010 | 51.14 | 53.33 | 50.53 | 53.27 | 4,348,492 | +2.49(+4.90%) |
May 11, 2010 | 50.58 | 51.22 | 50.34 | 50.78 | 300 | +0.06(+0.12%) |
May 10, 2010 | 50.11 | 50.84 | 49.93 | 50.72 | 4,760,492 | +3.73(+7.94%) |
May 07, 2010 | 49.16 | 49.43 | 45.68 | 46.99 | 7,298,320 | -2.24(-4.55%) |
May 06, 2010 | 49.39 | 51.75 | 45.77 | 49.23 | 5,531,114 | -2.47(-4.78%) |
May 05, 2010 | 51.86 | 53.00 | 50.75 | 51.70 | 6,360,661 | -2.34(-4.33%) |
May 04, 2010 | 54.88 | 54.90 | 53.17 | 54.04 | 3,830,138 | -2.04(-3.64%) |