Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.44 | 48.62 | 47.86 | 48.44 | 4,169,488 | +0.13(+0.27%) |
Jul 29, 2010 | 48.80 | 48.80 | 47.78 | 48.31 | 980 | -0.19(-0.39%) |
Jul 28, 2010 | 48.49 | 48.77 | 47.86 | 48.49 | 383 | +0.24(+0.49%) |
Jul 27, 2010 | 48.25 | 49.20 | 48.20 | 48.25 | 512 | -0.01(-0.01%) |
Jul 26, 2010 | 47.60 | 48.51 | 47.60 | 48.26 | 4,935,982 | +0.60(+1.26%) |
Jul 23, 2010 | 47.94 | 48.23 | 47.63 | 47.66 | 4,479,928 | -0.19(-0.40%) |
Jul 22, 2010 | 47.96 | 48.22 | 47.55 | 47.86 | 2,505 | +0.38(+0.80%) |
Jul 21, 2010 | 47.87 | 48.07 | 47.14 | 47.48 | 4,831,763 | -0.15(-0.32%) |
Jul 20, 2010 | 47.63 | 47.68 | 46.63 | 47.63 | 4,516,946 | -0.10(-0.20%) |
Jul 19, 2010 | 47.91 | 48.17 | 47.52 | 47.73 | 2,125,681 | +0.08(+0.16%) |
Jul 16, 2010 | 47.65 | 49.04 | 47.58 | 47.65 | 3,041,375 | -1.30(-2.66%) |
Jul 15, 2010 | 48.71 | 49.08 | 48.35 | 48.95 | 3,340,571 | +0.29(+0.60%) |
Jul 14, 2010 | 48.48 | 49.13 | 48.36 | 48.66 | 851 | -0.02(-0.04%) |
Jul 13, 2010 | 48.40 | 48.97 | 48.40 | 48.68 | 1,630 | +0.51(+1.06%) |
Jul 12, 2010 | 48.30 | 48.46 | 47.85 | 48.17 | 2,406,838 | -0.32(-0.66%) |
Jul 09, 2010 | 48.49 | 48.99 | 48.09 | 48.49 | 3,098,074 | -0.59(-1.19%) |
Jul 08, 2010 | 48.71 | 49.12 | 48.48 | 49.08 | 435 | +0.48(+0.98%) |
Jul 07, 2010 | 47.87 | 48.65 | 47.57 | 48.60 | 5,453 | +0.70(+1.45%) |
Jul 06, 2010 | 48.36 | 48.54 | 47.47 | 47.91 | 938 | -0.07(-0.15%) |
Jul 02, 2010 | 47.98 | 48.35 | 47.62 | 47.98 | 2,327,156 | -0.01(-0.03%) |
Jul 01, 2010 | 47.99 | 48.31 | 47.55 | 47.99 | 3,618,839 | -0.03(-0.05%) |
Jun 30, 2010 | 48.34 | 48.67 | 47.93 | 48.02 | 30,996 | -0.27(-0.56%) |
Jun 29, 2010 | 48.29 | 49.85 | 48.09 | 48.29 | 465 | -2.02(-4.01%) |
Jun 25, 2010 | 50.30 | 50.59 | 50.00 | 50.30 | 4,796,704 | -0.05(-0.09%) |
Jun 24, 2010 | 51.20 | 51.58 | 50.27 | 50.35 | 2,681,337 | -1.01(-1.97%) |
Jun 23, 2010 | 51.61 | 51.93 | 51.07 | 51.36 | 3,466,304 | -0.11(-0.21%) |
Jun 22, 2010 | 51.54 | 52.30 | 51.41 | 51.47 | 892 | -0.14(-0.26%) |
Jun 21, 2010 | 52.50 | 52.66 | 51.31 | 51.61 | 3,332,200 | -0.40(-0.77%) |
Jun 18, 2010 | 52.01 | 52.26 | 51.57 | 52.01 | 4,044,130 | -0.17(-0.32%) |
Jun 17, 2010 | 52.18 | 52.49 | 51.55 | 52.17 | 434 | -0.16(-0.31%) |
Jun 16, 2010 | 51.86 | 52.59 | 51.83 | 52.33 | 1,875,448 | +0.23(+0.45%) |
Jun 15, 2010 | 51.68 | 52.13 | 51.53 | 52.10 | 3,361,287 | +0.75(+1.47%) |
Jun 14, 2010 | 51.08 | 51.99 | 51.08 | 51.35 | 3,585,935 | +0.59(+1.17%) |
Jun 11, 2010 | 50.15 | 50.83 | 49.90 | 50.76 | 2,258,615 | +0.18(+0.36%) |
Jun 10, 2010 | 50.25 | 50.81 | 49.96 | 50.58 | 1,441 | +0.73(+1.46%) |
Jun 09, 2010 | 49.65 | 50.62 | 49.63 | 49.85 | 3,500,461 | +0.22(+0.44%) |
Jun 08, 2010 | 49.18 | 49.81 | 48.82 | 49.63 | 3,571,049 | +0.44(+0.89%) |
Jun 07, 2010 | 50.27 | 50.27 | 49.12 | 49.19 | 3,832,112 | -0.69(-1.38%) |
Jun 04, 2010 | 49.88 | 50.76 | 49.74 | 49.88 | 3,542,034 | -1.50(-2.91%) |
Jun 03, 2010 | 51.44 | 51.77 | 51.14 | 51.37 | 2,789,476 | -0.06(-0.11%) |
Jun 02, 2010 | 51.11 | 51.46 | 50.57 | 51.43 | 2,034 | +0.41(+0.80%) |
Jun 01, 2010 | 51.46 | 52.14 | 50.90 | 51.03 | 890 | -0.48(-0.94%) |
May 28, 2010 | 51.51 | 52.04 | 51.38 | 51.51 | 2,960,206 | -0.41(-0.79%) |
May 27, 2010 | 51.95 | 51.95 | 51.32 | 51.92 | 3,861,301 | +0.94(+1.85%) |
May 26, 2010 | 51.75 | 52.03 | 50.97 | 50.98 | 886 | -0.43(-0.83%) |
May 25, 2010 | 50.23 | 51.63 | 50.00 | 51.41 | 6,659,414 | +0.38(+0.75%) |
May 24, 2010 | 51.64 | 51.86 | 50.94 | 51.03 | 3,929,208 | -0.87(-1.68%) |
May 21, 2010 | 48.77 | 51.91 | 48.63 | 51.90 | 9,233,763 | +2.31(+4.66%) |
May 20, 2010 | 49.83 | 50.38 | 49.59 | 49.59 | 469 | -1.89(-3.66%) |
May 19, 2010 | 51.65 | 51.80 | 50.50 | 51.47 | 4,023,690 | -0.32(-0.62%) |
May 18, 2010 | 52.18 | 52.89 | 51.56 | 51.79 | 156 | -0.20(-0.38%) |
May 17, 2010 | 51.77 | 52.24 | 51.27 | 51.99 | 4,065,448 | +0.33(+0.64%) |
May 14, 2010 | 51.66 | 52.53 | 51.22 | 51.66 | 3,780,098 | -1.00(-1.89%) |
May 13, 2010 | 53.36 | 53.66 | 52.47 | 52.66 | 3,411,901 | -0.93(-1.74%) |
May 12, 2010 | 53.39 | 53.72 | 53.05 | 53.59 | 3,806,278 | +0.45(+0.85%) |
May 11, 2010 | 53.63 | 53.68 | 53.09 | 53.14 | 3,786,080 | -0.33(-0.62%) |
May 10, 2010 | 53.07 | 53.47 | 52.84 | 53.47 | 4,159,062 | +1.50(+2.89%) |
May 07, 2010 | 52.64 | 53.24 | 51.51 | 51.97 | 6,425,020 | -1.01(-1.91%) |
May 06, 2010 | 54.03 | 54.82 | 50.35 | 52.98 | 312 | -1.61(-2.95%) |
May 05, 2010 | 54.76 | 54.91 | 54.08 | 54.59 | 3,225,487 | -0.02(-0.04%) |
May 04, 2010 | 55.17 | 55.19 | 54.35 | 54.61 | 1,298 | -0.86(-1.56%) |