Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.63 | 46.82 | 45.32 | 46.63 | 5,009,475 | +0.67(+1.47%) |
Jul 29, 2010 | 46.86 | 47.19 | 45.78 | 45.96 | 7,402 | -0.63(-1.35%) |
Jul 28, 2010 | 46.59 | 47.22 | 46.17 | 46.59 | 15,883 | -0.08(-0.17%) |
Jul 27, 2010 | 46.67 | 47.04 | 45.88 | 46.67 | 30,953 | +0.11(+0.24%) |
Jul 26, 2010 | 45.48 | 46.65 | 45.12 | 46.56 | 4,629,494 | +0.92(+2.02%) |
Jul 23, 2010 | 44.75 | 45.72 | 44.35 | 45.64 | 5,244,302 | +0.51(+1.14%) |
Jul 22, 2010 | 43.77 | 45.42 | 43.65 | 45.12 | 39,180 | +2.07(+4.82%) |
Jul 21, 2010 | 44.66 | 44.66 | 42.78 | 43.05 | 5,468,337 | -1.06(-2.39%) |
Jul 20, 2010 | 44.10 | 44.19 | 42.70 | 44.10 | 5,419,171 | +0.53(+1.22%) |
Jul 19, 2010 | 43.17 | 43.76 | 42.48 | 43.57 | 4,426,736 | +0.59(+1.37%) |
Jul 16, 2010 | 42.98 | 44.19 | 42.71 | 42.98 | 7,155,123 | -0.90(-2.06%) |
Jul 15, 2010 | 44.12 | 44.47 | 43.24 | 43.88 | 4,582,683 | -0.32(-0.72%) |
Jul 14, 2010 | 44.11 | 44.68 | 43.78 | 44.20 | 69,636 | -0.26(-0.59%) |
Jul 13, 2010 | 43.96 | 44.68 | 43.77 | 44.46 | 11,542 | +1.10(+2.54%) |
Jul 12, 2010 | 43.16 | 43.52 | 42.49 | 43.36 | 2,924,796 | +0.16(+0.36%) |
Jul 09, 2010 | 43.20 | 43.25 | 42.44 | 43.20 | 3,455,571 | +0.50(+1.16%) |
Jul 08, 2010 | 42.99 | 43.09 | 41.92 | 42.71 | 40,418 | +0.25(+0.58%) |
Jul 07, 2010 | 40.66 | 42.51 | 40.39 | 42.46 | 7,053,317 | +2.07(+5.12%) |
Jul 06, 2010 | 40.39 | 42.44 | 39.97 | 40.39 | 21,202 | -0.94(-2.28%) |
Jul 02, 2010 | 41.33 | 42.92 | 41.14 | 41.33 | 4,637,280 | -1.03(-2.43%) |
Jul 01, 2010 | 42.30 | 42.61 | 41.22 | 42.36 | 5,294,317 | +0.16(+0.37%) |
Jun 30, 2010 | 42.77 | 43.63 | 42.07 | 42.21 | 24,624 | -0.56(-1.31%) |
Jun 29, 2010 | 42.73 | 44.25 | 42.46 | 42.77 | 43,948 | -2.46(-5.43%) |
Jun 25, 2010 | 45.22 | 45.43 | 43.98 | 45.22 | 8,989,237 | +1.33(+3.04%) |
Jun 24, 2010 | 44.65 | 44.88 | 43.80 | 43.89 | 29,922 | -1.13(-2.52%) |
Jun 23, 2010 | 44.72 | 45.56 | 44.22 | 45.02 | 4,338,491 | +0.29(+0.64%) |
Jun 22, 2010 | 46.62 | 46.69 | 44.69 | 44.74 | 27,664 | -1.71(-3.68%) |
Jun 21, 2010 | 47.33 | 47.63 | 46.28 | 46.45 | 4,053,921 | -0.29(-0.62%) |
Jun 18, 2010 | 46.73 | 47.04 | 46.28 | 46.73 | 5,202,728 | +0.22(+0.47%) |
Jun 17, 2010 | 46.86 | 47.00 | 46.21 | 46.51 | 1,056 | -0.24(-0.51%) |
Jun 16, 2010 | 46.98 | 47.25 | 46.46 | 46.75 | 4,808,202 | -0.53(-1.12%) |
Jun 15, 2010 | 46.28 | 47.28 | 45.98 | 47.28 | 5,033,503 | +1.07(+2.32%) |
Jun 14, 2010 | 45.87 | 46.50 | 45.61 | 46.21 | 6,160,280 | +0.70(+1.53%) |
Jun 11, 2010 | 44.26 | 45.68 | 44.21 | 45.52 | 4,680,540 | +0.66(+1.47%) |
Jun 10, 2010 | 43.55 | 45.00 | 43.43 | 44.86 | 33,814 | +1.90(+4.42%) |
Jun 09, 2010 | 43.34 | 44.37 | 42.76 | 42.96 | 5,038,034 | +0.01(+0.02%) |
Jun 08, 2010 | 42.66 | 43.18 | 41.65 | 42.95 | 24,728 | +0.63(+1.48%) |
Jun 07, 2010 | 42.86 | 43.50 | 42.29 | 42.32 | 4,963,520 | -0.28(-0.65%) |
Jun 04, 2010 | 42.60 | 44.63 | 42.41 | 42.60 | 6,375,451 | -2.42(-5.38%) |
Jun 03, 2010 | 45.18 | 45.45 | 44.56 | 45.02 | 3,877,624 | -0.24(-0.53%) |
Jun 02, 2010 | 44.62 | 45.36 | 43.95 | 45.26 | 5,128,113 | +0.93(+2.10%) |
Jun 01, 2010 | 43.98 | 45.16 | 43.82 | 44.33 | 5,857,341 | -0.12(-0.26%) |
May 28, 2010 | 44.44 | 45.36 | 44.23 | 44.44 | 4,675,087 | -0.73(-1.62%) |
May 27, 2010 | 43.80 | 45.29 | 43.45 | 45.18 | 6,445,216 | +2.33(+5.43%) |
May 26, 2010 | 43.81 | 44.27 | 42.54 | 42.85 | 191 | -0.36(-0.82%) |
May 25, 2010 | 42.14 | 43.32 | 41.10 | 43.20 | 2,967 | +0.48(+1.11%) |
May 24, 2010 | 44.09 | 44.14 | 42.59 | 42.73 | 4,626,277 | -1.20(-2.73%) |
May 21, 2010 | 41.69 | 44.04 | 41.37 | 43.93 | 9,479,062 | +1.54(+3.64%) |
May 20, 2010 | 42.45 | 43.70 | 42.26 | 42.38 | 63,384 | -1.15(-2.64%) |
May 19, 2010 | 43.66 | 44.73 | 42.42 | 43.53 | 5,646,734 | -0.46(-1.05%) |
May 18, 2010 | 45.90 | 46.17 | 43.76 | 43.99 | 18,206 | -1.32(-2.91%) |
May 17, 2010 | 45.47 | 46.38 | 44.09 | 45.31 | 5,555,330 | -0.01(-0.01%) |
May 14, 2010 | 45.32 | 46.63 | 44.80 | 45.32 | 5,779,585 | -1.56(-3.33%) |
May 13, 2010 | 47.65 | 47.81 | 46.80 | 46.88 | 4,052,184 | -0.85(-1.77%) |
May 12, 2010 | 47.46 | 48.09 | 46.83 | 47.73 | 5,459,383 | +0.67(+1.43%) |
May 11, 2010 | 47.32 | 47.60 | 46.80 | 47.05 | 18,837 | +0.15(+0.32%) |
May 10, 2010 | 46.45 | 46.98 | 46.38 | 46.90 | 9,964,787 | +2.41(+5.43%) |
May 07, 2010 | 44.25 | 45.78 | 43.43 | 44.49 | 13,281,987 | +0.42(+0.94%) |
May 06, 2010 | 44.07 | 46.11 | 40.94 | 44.07 | 9,625,276 | -1.59(-3.48%) |
May 05, 2010 | 45.76 | 47.13 | 45.59 | 45.66 | 5,353,018 | -1.12(-2.39%) |
May 04, 2010 | 47.75 | 47.75 | 46.36 | 46.78 | 828 | -1.40(-2.90%) |