Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.29 | 48.50 | 46.79 | 48.29 | 2,484,748 | +0.44(+0.91%) |
Jul 29, 2010 | 48.50 | 49.20 | 47.35 | 47.85 | 2,209,430 | -0.19(-0.40%) |
Jul 28, 2010 | 48.05 | 48.19 | 47.38 | 48.05 | 164 | +0.56(+1.18%) |
Jul 27, 2010 | 47.49 | 48.92 | 47.21 | 47.49 | 219 | -0.99(-2.04%) |
Jul 26, 2010 | 48.29 | 48.71 | 47.85 | 48.47 | 2,743,723 | +0.13(+0.27%) |
Jul 23, 2010 | 46.90 | 48.36 | 46.73 | 48.34 | 2,297,763 | +1.24(+2.62%) |
Jul 22, 2010 | 46.13 | 47.19 | 46.03 | 47.11 | 2,588,600 | +1.80(+3.96%) |
Jul 21, 2010 | 45.60 | 46.48 | 44.96 | 45.31 | 2,921,467 | +0.25(+0.55%) |
Jul 20, 2010 | 45.06 | 45.15 | 43.24 | 45.06 | 2,177,433 | +0.85(+1.92%) |
Jul 19, 2010 | 43.73 | 44.29 | 43.60 | 44.21 | 1,823,337 | +0.48(+1.10%) |
Jul 16, 2010 | 43.73 | 44.87 | 43.62 | 43.73 | 2,123,451 | -1.41(-3.13%) |
Jul 15, 2010 | 44.66 | 45.23 | 44.35 | 45.15 | 2,795,053 | +0.53(+1.18%) |
Jul 14, 2010 | 45.01 | 45.04 | 44.27 | 44.62 | 2,874,850 | -0.68(-1.49%) |
Jul 13, 2010 | 44.59 | 45.57 | 44.40 | 45.29 | 3,255,412 | +1.42(+3.24%) |
Jul 12, 2010 | 44.28 | 44.48 | 43.61 | 43.87 | 1,976,090 | -0.68(-1.54%) |
Jul 09, 2010 | 44.56 | 44.78 | 44.11 | 44.56 | 3,176,377 | +0.04(+0.09%) |
Jul 08, 2010 | 44.62 | 44.80 | 43.76 | 44.52 | 2,907,797 | +0.31(+0.70%) |
Jul 07, 2010 | 42.86 | 44.28 | 42.67 | 44.21 | 3,958,429 | +1.61(+3.78%) |
Jul 06, 2010 | 43.37 | 43.86 | 42.29 | 42.60 | 19,973 | -0.17(-0.40%) |
Jul 02, 2010 | 42.77 | 43.36 | 42.44 | 42.77 | 1,924,408 | -0.16(-0.38%) |
Jul 01, 2010 | 43.30 | 43.48 | 42.18 | 42.93 | 2,220,015 | -0.18(-0.41%) |
Jun 30, 2010 | 43.47 | 44.29 | 43.02 | 43.11 | 527 | -0.43(-0.98%) |
Jun 29, 2010 | 44.18 | 44.25 | 42.89 | 43.54 | 4,037,813 | -1.71(-3.78%) |
Jun 25, 2010 | 45.25 | 45.29 | 43.70 | 45.25 | 4,442,841 | +1.22(+2.77%) |
Jun 24, 2010 | 45.32 | 45.57 | 44.00 | 44.03 | 2,995,870 | -1.55(-3.41%) |
Jun 23, 2010 | 45.56 | 46.15 | 44.80 | 45.58 | 1,923,438 | +0.09(+0.19%) |
Jun 22, 2010 | 47.40 | 47.58 | 45.42 | 45.50 | 3,942,524 | -1.94(-4.10%) |
Jun 21, 2010 | 48.09 | 48.33 | 47.14 | 47.44 | 2,890,195 | +0.13(+0.28%) |
Jun 18, 2010 | 47.31 | 48.07 | 47.16 | 47.31 | 2,647,183 | -0.50(-1.04%) |
Jun 17, 2010 | 48.35 | 48.60 | 47.17 | 47.81 | 2,147,552 | -0.19(-0.39%) |
Jun 16, 2010 | 48.88 | 49.13 | 47.66 | 47.99 | 2,912,478 | -1.34(-2.73%) |
Jun 15, 2010 | 48.05 | 49.40 | 47.84 | 49.34 | 1,965,109 | +2.01(+4.24%) |
Jun 14, 2010 | 48.19 | 48.61 | 47.18 | 47.33 | 1,791,783 | -0.13(-0.28%) |
Jun 11, 2010 | 46.69 | 47.71 | 46.51 | 47.46 | 1,814,297 | +0.16(+0.35%) |
Jun 10, 2010 | 46.35 | 47.39 | 46.35 | 47.30 | 1,830,086 | +1.89(+4.16%) |
Jun 09, 2010 | 45.82 | 46.86 | 45.24 | 45.41 | 2,567,648 | +0.23(+0.52%) |
Jun 08, 2010 | 44.70 | 45.26 | 44.06 | 45.18 | 3,386,073 | +0.81(+1.82%) |
Jun 07, 2010 | 45.89 | 45.89 | 44.28 | 44.37 | 3,072,682 | -1.12(-2.46%) |
Jun 04, 2010 | 45.49 | 47.15 | 45.15 | 45.49 | 2,726,678 | -2.60(-5.41%) |
Jun 03, 2010 | 48.09 | 48.47 | 47.74 | 48.09 | 2,464 | +0.15(+0.31%) |
Jun 02, 2010 | 46.44 | 47.95 | 46.44 | 47.95 | 2,495,795 | +1.69(+3.66%) |
Jun 01, 2010 | 47.15 | 48.29 | 46.23 | 46.25 | 2,468,756 | -1.52(-3.19%) |
May 28, 2010 | 47.77 | 48.86 | 47.35 | 47.77 | 2,052,185 | -0.99(-2.02%) |
May 27, 2010 | 48.00 | 48.76 | 47.39 | 48.76 | 1,864,361 | +1.91(+4.08%) |
May 26, 2010 | 47.05 | 47.99 | 46.66 | 46.85 | 2,696,872 | +0.33(+0.70%) |
May 25, 2010 | 45.09 | 46.64 | 44.56 | 46.52 | 3,329,092 | +0.23(+0.49%) |
May 24, 2010 | 46.99 | 47.35 | 46.15 | 46.30 | 4,230,990 | -0.79(-1.67%) |
May 21, 2010 | 45.27 | 47.09 | 45.27 | 47.08 | 4,710,652 | +0.68(+1.46%) |
May 20, 2010 | 46.44 | 47.86 | 46.19 | 46.41 | 47,912 | -3.05(-6.18%) |
May 19, 2010 | 50.29 | 50.67 | 48.50 | 49.46 | 2,465,017 | -1.03(-2.03%) |
May 18, 2010 | 51.94 | 52.18 | 50.28 | 50.49 | 1,837,393 | -0.82(-1.61%) |
May 17, 2010 | 51.52 | 52.23 | 49.94 | 51.31 | 3,274,797 | -0.15(-0.29%) |
May 14, 2010 | 51.46 | 52.68 | 50.95 | 51.46 | 2,589,663 | -1.33(-2.52%) |
May 13, 2010 | 53.20 | 53.96 | 52.67 | 52.79 | 1,700,266 | -0.68(-1.27%) |
May 12, 2010 | 52.22 | 53.78 | 52.22 | 53.47 | 1,815,906 | +1.56(+3.00%) |
May 11, 2010 | 52.33 | 52.67 | 51.76 | 51.91 | 2,947,588 | -0.50(-0.95%) |
May 10, 2010 | 51.75 | 52.42 | 51.75 | 52.41 | 4,198,491 | +4.21(+8.74%) |
May 07, 2010 | 49.86 | 50.20 | 47.94 | 48.20 | 4,528,842 | -1.74(-3.49%) |
May 06, 2010 | 51.71 | 52.31 | 46.05 | 49.94 | 4,308,639 | -1.76(-3.40%) |
May 05, 2010 | 51.70 | 52.36 | 51.61 | 51.70 | 2,760,036 | -0.94(-1.78%) |
May 04, 2010 | 53.79 | 53.79 | 52.24 | 52.63 | 2,674,528 | -2.20(-4.01%) |