Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.75 | 47.92 | 46.97 | 47.75 | 8,748,989 | +0.24(+0.50%) |
Jul 29, 2010 | 48.07 | 48.11 | 47.18 | 47.51 | 1,125 | -0.27(-0.56%) |
Jul 28, 2010 | 47.78 | 48.20 | 47.50 | 47.78 | 2,130 | -0.43(-0.89%) |
Jul 27, 2010 | 48.21 | 48.64 | 47.93 | 48.21 | 2,114 | -0.32(-0.66%) |
Jul 26, 2010 | 47.96 | 48.53 | 47.87 | 48.53 | 8,072,371 | +0.66(+1.39%) |
Jul 23, 2010 | 48.46 | 48.74 | 47.21 | 47.87 | 17,869,828 | -1.03(-2.10%) |
Jul 22, 2010 | 48.29 | 48.99 | 48.29 | 48.89 | 2,625 | +0.88(+1.84%) |
Jul 21, 2010 | 48.57 | 48.62 | 47.70 | 48.01 | 8,373,086 | -0.52(-1.07%) |
Jul 20, 2010 | 48.53 | 48.59 | 47.55 | 48.53 | 7,993,957 | +0.66(+1.37%) |
Jul 19, 2010 | 47.92 | 48.20 | 47.56 | 47.87 | 7,407,414 | -0.02(-0.04%) |
Jul 16, 2010 | 47.90 | 48.81 | 47.84 | 47.90 | 8,733,783 | -0.68(-1.41%) |
Jul 15, 2010 | 48.55 | 48.94 | 48.23 | 48.58 | 7,988,192 | +0.03(+0.06%) |
Jul 14, 2010 | 48.28 | 48.61 | 48.05 | 48.55 | 1,360 | +0.04(+0.08%) |
Jul 13, 2010 | 48.51 | 48.67 | 48.02 | 48.51 | 34,074 | +0.62(+1.29%) |
Jul 12, 2010 | 47.22 | 47.94 | 47.22 | 47.90 | 7,915,756 | +0.49(+1.04%) |
Jul 09, 2010 | 47.40 | 47.48 | 47.08 | 47.40 | 6,590,199 | +0.14(+0.29%) |
Jul 08, 2010 | 46.43 | 47.35 | 46.26 | 47.27 | 32,418 | +1.15(+2.49%) |
Jul 07, 2010 | 45.26 | 46.14 | 45.20 | 46.11 | 9,671,395 | +0.84(+1.86%) |
Jul 06, 2010 | 45.55 | 45.95 | 44.94 | 45.27 | 5,245 | -0.02(-0.05%) |
Jul 02, 2010 | 45.29 | 45.88 | 45.17 | 45.29 | 7,711,696 | -0.39(-0.85%) |
Jul 01, 2010 | 45.69 | 45.81 | 44.72 | 45.68 | 15,952,597 | +0.58(+1.28%) |
Jun 30, 2010 | 45.11 | 45.77 | 45.06 | 45.11 | 38,595 | -0.37(-0.81%) |
Jun 29, 2010 | 45.61 | 45.74 | 45.26 | 45.48 | 3,025 | -0.69(-1.50%) |
Jun 25, 2010 | 46.17 | 46.77 | 46.14 | 46.17 | 11,751,827 | -0.21(-0.46%) |
Jun 24, 2010 | 46.38 | 46.94 | 46.30 | 46.38 | 17,527 | -0.62(-1.31%) |
Jun 23, 2010 | 47.13 | 47.46 | 46.89 | 47.00 | 7,948,484 | -0.01(-0.01%) |
Jun 22, 2010 | 47.94 | 48.19 | 46.94 | 47.00 | 277 | -0.88(-1.83%) |
Jun 21, 2010 | 48.12 | 48.28 | 47.78 | 47.88 | 7,598,437 | +0.03(+0.06%) |
Jun 18, 2010 | 47.85 | 48.23 | 47.81 | 47.85 | 12,876,516 | -0.12(-0.24%) |
Jun 17, 2010 | 48.31 | 48.33 | 47.51 | 47.97 | 727 | -0.16(-0.34%) |
Jun 16, 2010 | 48.13 | 48.28 | 47.94 | 48.13 | 6,641,942 | -0.08(-0.16%) |
Jun 15, 2010 | 48.21 | 48.27 | 47.83 | 48.21 | 5,303 | +0.75(+1.59%) |
Jun 14, 2010 | 47.90 | 47.92 | 47.46 | 47.46 | 6,608,177 | -0.16(-0.35%) |
Jun 11, 2010 | 47.16 | 47.63 | 47.08 | 47.62 | 7,838,186 | +0.12(+0.25%) |
Jun 10, 2010 | 47.50 | 47.53 | 47.05 | 47.50 | 34,411 | +0.76(+1.63%) |
Jun 09, 2010 | 47.03 | 47.18 | 46.59 | 46.74 | 13,028,241 | -0.10(-0.22%) |
Jun 08, 2010 | 45.99 | 46.87 | 45.07 | 46.85 | 146 | +1.14(+2.49%) |
Jun 07, 2010 | 45.64 | 46.44 | 45.37 | 45.71 | 14,322,905 | +0.03(+0.08%) |
Jun 04, 2010 | 45.68 | 46.63 | 45.55 | 45.68 | 11,036,651 | -0.79(-1.70%) |
Jun 03, 2010 | 46.43 | 46.74 | 46.18 | 46.46 | 6,428,722 | +0.05(+0.12%) |
Jun 02, 2010 | 45.56 | 46.43 | 45.33 | 46.41 | 8,397,149 | +0.97(+2.12%) |
Jun 01, 2010 | 45.35 | 46.09 | 45.22 | 45.44 | 146 | -0.35(-0.76%) |
May 28, 2010 | 45.79 | 46.31 | 45.71 | 45.79 | 10,462,474 | -0.23(-0.49%) |
May 27, 2010 | 45.48 | 46.02 | 45.21 | 46.02 | 14,205,554 | +1.19(+2.66%) |
May 26, 2010 | 46.10 | 46.22 | 44.82 | 44.83 | 3,500 | -1.24(-2.70%) |
May 25, 2010 | 45.22 | 46.07 | 44.96 | 46.07 | 2,208 | +0.12(+0.27%) |
May 24, 2010 | 46.07 | 46.52 | 45.68 | 45.95 | 9,919,842 | -0.14(-0.29%) |
May 21, 2010 | 45.55 | 46.21 | 44.51 | 46.08 | 18,576,462 | +0.14(+0.30%) |
May 20, 2010 | 46.18 | 46.64 | 45.93 | 45.95 | 12,429 | -1.18(-2.51%) |
May 19, 2010 | 47.31 | 47.50 | 46.79 | 47.13 | 11,506,996 | -0.42(-0.89%) |
May 18, 2010 | 47.90 | 48.09 | 47.43 | 47.55 | 1,977 | -0.08(-0.17%) |
May 17, 2010 | 47.41 | 47.71 | 47.10 | 47.63 | 10,996,976 | +0.37(+0.79%) |
May 14, 2010 | 47.26 | 47.84 | 46.93 | 47.26 | 13,418,217 | -0.62(-1.29%) |
May 13, 2010 | 48.02 | 48.42 | 47.84 | 47.88 | 8,438,097 | -0.12(-0.24%) |
May 12, 2010 | 48.03 | 48.18 | 47.64 | 47.99 | 8,327,907 | +0.13(+0.27%) |
May 11, 2010 | 48.23 | 48.28 | 47.81 | 47.86 | 9,880,564 | -0.07(-0.14%) |
May 10, 2010 | 48.04 | 48.15 | 47.71 | 47.93 | 16,055,568 | +1.75(+3.78%) |
May 07, 2010 | 46.87 | 47.08 | 45.78 | 46.19 | 22,508,670 | -2.25(-4.64%) |
May 06, 2010 | 47.84 | 48.55 | 45.83 | 48.43 | 935 | +0.54(+1.12%) |
May 05, 2010 | 47.69 | 48.26 | 47.63 | 47.90 | 14,103,480 | -0.07(-0.16%) |
May 04, 2010 | 48.32 | 48.42 | 47.74 | 47.97 | 47,439 | -0.53(-1.09%) |