Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.90 | 46.15 | 45.37 | 45.90 | 111,936 | -0.17(-0.38%) |
Jul 29, 2010 | 46.77 | 46.78 | 45.67 | 46.07 | 122,606 | -0.47(-1.00%) |
Jul 28, 2010 | 46.98 | 47.13 | 46.38 | 46.54 | 87,389 | -0.53(-1.13%) |
Jul 27, 2010 | 47.32 | 47.33 | 46.86 | 47.07 | 115 | +0.03(+0.07%) |
Jul 26, 2010 | 46.76 | 47.08 | 46.50 | 47.04 | 155,391 | +0.35(+0.76%) |
Jul 23, 2010 | 46.13 | 46.69 | 45.94 | 46.69 | 142,847 | +0.42(+0.92%) |
Jul 22, 2010 | 45.68 | 46.41 | 45.54 | 46.26 | 146,861 | +1.26(+2.81%) |
Jul 21, 2010 | 46.02 | 46.02 | 44.91 | 45.00 | 92,951 | -0.70(-1.53%) |
Jul 20, 2010 | 44.46 | 45.70 | 44.26 | 45.70 | 181,253 | +0.35(+0.76%) |
Jul 19, 2010 | 45.02 | 45.44 | 44.80 | 45.36 | 241,289 | +0.50(+1.12%) |
Jul 16, 2010 | 44.85 | 46.03 | 44.83 | 44.85 | 132,805 | -1.39(-3.00%) |
Jul 15, 2010 | 46.29 | 46.36 | 45.55 | 46.24 | 142,909 | -0.04(-0.08%) |
Jul 14, 2010 | 46.00 | 46.56 | 45.97 | 46.28 | 210,984 | +0.35(+0.77%) |
Jul 13, 2010 | 45.65 | 46.07 | 45.29 | 45.93 | 176,849 | +0.76(+1.69%) |
Jul 12, 2010 | 44.79 | 45.36 | 44.79 | 45.16 | 80,930 | +0.29(+0.64%) |
Jul 09, 2010 | 44.88 | 44.91 | 44.48 | 44.88 | 141,358 | +0.30(+0.68%) |
Jul 08, 2010 | 44.87 | 44.87 | 44.09 | 44.58 | 125,005 | +0.24(+0.53%) |
Jul 07, 2010 | 42.89 | 44.36 | 42.89 | 44.34 | 109,664 | +1.61(+3.76%) |
Jul 06, 2010 | 43.28 | 43.52 | 42.40 | 42.73 | 241,162 | +0.20(+0.47%) |
Jul 02, 2010 | 42.53 | 42.85 | 42.19 | 42.53 | 215,974 | -0.10(-0.22%) |
Jul 01, 2010 | 42.85 | 43.11 | 41.88 | 42.63 | 294,139 | -0.19(-0.44%) |
Jun 30, 2010 | 43.42 | 43.75 | 42.69 | 42.82 | 255,687 | -0.62(-1.43%) |
Jun 29, 2010 | 44.59 | 44.60 | 43.17 | 43.44 | 247,535 | -1.80(-3.98%) |
Jun 25, 2010 | 45.24 | 45.61 | 44.90 | 45.24 | 110,841 | +0.04(+0.10%) |
Jun 24, 2010 | 45.86 | 45.98 | 45.10 | 45.20 | 118,148 | -0.86(-1.86%) |
Jun 23, 2010 | 46.30 | 46.45 | 45.70 | 46.06 | 83,853 | -0.19(-0.41%) |
Jun 22, 2010 | 46.86 | 47.27 | 46.23 | 46.25 | 88,610 | -0.51(-1.09%) |
Jun 21, 2010 | 47.72 | 47.72 | 46.52 | 46.76 | 101,375 | -0.37(-0.79%) |
Jun 18, 2010 | 47.13 | 47.42 | 46.97 | 47.13 | 79,379 | +0.06(+0.12%) |
Jun 17, 2010 | 47.16 | 47.19 | 46.66 | 47.07 | 123,075 | +0.15(+0.31%) |
Jun 16, 2010 | 46.67 | 47.10 | 46.49 | 46.92 | 188,985 | +0.09(+0.18%) |
Jun 15, 2010 | 45.67 | 46.88 | 45.67 | 46.84 | 144,770 | +1.38(+3.03%) |
Jun 14, 2010 | 46.05 | 46.22 | 45.43 | 45.46 | 141,618 | -0.11(-0.25%) |
Jun 11, 2010 | 44.71 | 45.62 | 44.58 | 45.57 | 124,517 | +0.53(+1.18%) |
Jun 10, 2010 | 44.52 | 45.09 | 44.39 | 45.04 | 154,433 | +1.16(+2.65%) |
Jun 09, 2010 | 44.55 | 44.97 | 43.74 | 43.88 | 141,144 | -0.33(-0.75%) |
Jun 08, 2010 | 44.22 | 44.35 | 43.53 | 44.21 | 227,964 | +0.03(+0.06%) |
Jun 07, 2010 | 45.20 | 45.42 | 44.13 | 44.18 | 155,519 | -0.93(-2.05%) |
Jun 04, 2010 | 45.10 | 46.30 | 44.91 | 45.10 | 276,660 | -1.63(-3.49%) |
Jun 03, 2010 | 46.29 | 46.82 | 46.12 | 46.74 | 209,169 | +0.58(+1.25%) |
Jun 02, 2010 | 45.36 | 46.16 | 45.03 | 46.16 | 139,417 | +1.13(+2.50%) |
Jun 01, 2010 | 45.33 | 46.15 | 45.03 | 45.03 | 140,443 | -0.70(-1.53%) |
May 28, 2010 | 45.74 | 46.20 | 45.36 | 45.74 | 175,551 | -0.44(-0.96%) |
May 27, 2010 | 45.37 | 46.18 | 45.37 | 46.18 | 153,096 | +1.65(+3.70%) |
May 26, 2010 | 45.17 | 45.84 | 44.37 | 44.53 | 166,449 | -0.32(-0.70%) |
May 25, 2010 | 43.74 | 44.86 | 43.41 | 44.84 | 389,477 | -0.09(-0.19%) |
May 24, 2010 | 45.33 | 45.63 | 44.93 | 44.93 | 153,157 | -0.30(-0.66%) |
May 21, 2010 | 43.98 | 45.52 | 43.72 | 45.23 | 480,925 | +0.48(+1.07%) |
May 20, 2010 | 44.77 | 45.72 | 44.63 | 44.75 | 608,802 | -1.69(-3.64%) |
May 19, 2010 | 46.63 | 47.02 | 45.93 | 46.44 | 235,607 | -0.31(-0.66%) |
May 18, 2010 | 48.02 | 48.13 | 46.54 | 46.74 | 242,517 | -0.73(-1.54%) |
May 17, 2010 | 47.62 | 47.73 | 46.56 | 47.48 | 239,630 | +0.10(+0.22%) |
May 14, 2010 | 47.37 | 48.11 | 46.83 | 47.37 | 205,894 | -1.07(-2.20%) |
May 13, 2010 | 49.00 | 49.38 | 48.33 | 48.44 | 216,536 | -0.64(-1.30%) |
May 12, 2010 | 48.22 | 49.12 | 48.12 | 49.08 | 223,129 | +1.18(+2.46%) |
May 11, 2010 | 48.45 | 48.68 | 47.90 | 47.90 | 228,061 | -0.16(-0.34%) |
May 10, 2010 | 47.83 | 48.09 | 47.66 | 48.06 | 366,942 | +2.22(+4.85%) |
May 07, 2010 | 46.63 | 47.10 | 44.78 | 45.84 | 631,490 | +4.59(+11.12%) |
May 06, 2010 | 38.49 | 48.65 | 38.49 | 41.25 | 6,325 | -7.29(-15.02%) |
May 05, 2010 | 48.52 | 48.91 | 48.28 | 48.54 | 410,252 | -0.34(-0.69%) |
May 04, 2010 | 49.72 | 49.80 | 48.52 | 48.88 | 252,296 | -1.52(-3.01%) |