Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.02 | 43.10 | 42.72 | 42.90 | 11,329 | -0.40(-0.92%) |
Jul 29, 2010 | 43.15 | 43.60 | 43.05 | 43.30 | 10,496 | -0.38(-0.87%) |
Jul 28, 2010 | 43.35 | 43.68 | 43.35 | 43.68 | 43,598 | +1.63(+3.88%) |
Jul 27, 2010 | 42.35 | 42.67 | 42.05 | 42.05 | 87,686 | -1.07(-2.48%) |
Jul 26, 2010 | 43.43 | 43.43 | 42.82 | 43.12 | 18,304 | -0.16(-0.37%) |
Jul 23, 2010 | 43.06 | 43.55 | 43.06 | 43.28 | 16,716 | +0.72(+1.69%) |
Jul 22, 2010 | 41.80 | 42.97 | 41.80 | 42.56 | 79,699 | +0.37(+0.88%) |
Jul 21, 2010 | 42.84 | 42.84 | 41.81 | 42.19 | 73,478 | -1.21(-2.79%) |
Jul 20, 2010 | 42.50 | 43.60 | 42.50 | 43.40 | 48,865 | -0.12(-0.28%) |
Jul 19, 2010 | 43.70 | 43.70 | 43.29 | 43.52 | 9,300 | +0.25(+0.58%) |
Jul 16, 2010 | 44.16 | 44.28 | 43.15 | 43.27 | 11,623 | -1.72(-3.82%) |
Jul 15, 2010 | 44.42 | 44.99 | 44.15 | 44.99 | 29,095 | -0.02(-0.04%) |
Jul 14, 2010 | 44.92 | 45.27 | 44.76 | 45.01 | 11,897 | +0.36(+0.81%) |
Jul 13, 2010 | 44.05 | 44.84 | 44.05 | 44.65 | 11,291 | +0.45(+1.02%) |
Jul 12, 2010 | 44.18 | 44.55 | 44.12 | 44.20 | 27,782 | -0.18(-0.41%) |
Jul 09, 2010 | 44.19 | 44.79 | 44.19 | 44.38 | 18,779 | +0.13(+0.29%) |
Jul 08, 2010 | 44.01 | 44.38 | 44.01 | 44.25 | 16,218 | -0.42(-0.94%) |
Jul 07, 2010 | 43.25 | 44.67 | 43.25 | 44.67 | 27,867 | +1.36(+3.14%) |
Jul 06, 2010 | 43.35 | 44.08 | 43.26 | 43.31 | 11,016 | +1.67(+4.01%) |
Jul 02, 2010 | 41.55 | 41.64 | 41.17 | 41.64 | 15,327 | -0.76(-1.79%) |
Jul 01, 2010 | 42.26 | 42.47 | 41.96 | 42.40 | 13,413 | +0.90(+2.17%) |
Jun 30, 2010 | 42.00 | 42.17 | 41.50 | 41.50 | 15,026 | -0.25(-0.60%) |
Jun 29, 2010 | 42.50 | 42.60 | 41.75 | 41.75 | 10,773 | -2.34(-5.31%) |
Jun 25, 2010 | 43.55 | 44.09 | 43.54 | 44.09 | 13,032 | -0.30(-0.68%) |
Jun 24, 2010 | 44.50 | 44.54 | 44.00 | 44.39 | 46,631 | +0.79(+1.81%) |
Jun 23, 2010 | 43.78 | 44.22 | 43.48 | 43.60 | 31,918 | -0.16(-0.37%) |
Jun 22, 2010 | 44.25 | 44.50 | 43.76 | 43.76 | 8,339 | -0.11(-0.25%) |
Jun 21, 2010 | 44.90 | 44.90 | 43.87 | 43.87 | 21,535 | +1.67(+3.96%) |
Jun 18, 2010 | 41.90 | 42.20 | 41.90 | 42.20 | 5,633 | +0.19(+0.45%) |
Jun 17, 2010 | 42.00 | 42.25 | 42.00 | 42.01 | 61,068 | -0.06(-0.14%) |
Jun 16, 2010 | 42.25 | 42.34 | 42.01 | 42.07 | 6,033 | -0.12(-0.28%) |
Jun 15, 2010 | 41.44 | 42.19 | 41.44 | 42.19 | 24,050 | +0.59(+1.42%) |
Jun 14, 2010 | 41.84 | 42.05 | 41.60 | 41.60 | 8,583 | +0.19(+0.46%) |
Jun 11, 2010 | 41.28 | 41.65 | 41.23 | 41.41 | 12,243 | -1.09(-2.56%) |
Jun 10, 2010 | 41.20 | 42.50 | 41.20 | 42.50 | 32,638 | +2.35(+5.85%) |
Jun 09, 2010 | 40.23 | 40.71 | 40.15 | 40.15 | 24,052 | -0.98(-2.38%) |
Jun 08, 2010 | 40.50 | 41.13 | 40.50 | 41.13 | 23,958 | +0.83(+2.06%) |
Jun 07, 2010 | 40.31 | 40.84 | 40.30 | 40.30 | 10,810 | -1.04(-2.52%) |
Jun 04, 2010 | 41.60 | 42.09 | 41.34 | 41.34 | 25,715 | -1.16(-2.73%) |
Jun 03, 2010 | 42.63 | 43.06 | 42.34 | 42.50 | 29,997 | -0.99(-2.28%) |
Jun 02, 2010 | 42.30 | 43.54 | 42.30 | 43.49 | 48,436 | -0.51(-1.16%) |
Jun 01, 2010 | 44.54 | 44.90 | 44.00 | 44.00 | 46,443 | -1.01(-2.24%) |
May 28, 2010 | 46.27 | 46.27 | 44.86 | 45.01 | 39,061 | -1.26(-2.72%) |
May 27, 2010 | 45.25 | 46.27 | 45.06 | 46.27 | 27,130 | +2.37(+5.40%) |
May 26, 2010 | 43.91 | 44.52 | 43.83 | 43.90 | 285,439 | +1.15(+2.69%) |
May 25, 2010 | 41.48 | 42.75 | 41.25 | 42.75 | 103,162 | -0.10(-0.23%) |
May 24, 2010 | 43.32 | 43.35 | 42.85 | 42.85 | 41,244 | -1.80(-4.03%) |
May 21, 2010 | 43.60 | 44.69 | 43.21 | 44.65 | 44,168 | +1.40(+3.24%) |
May 20, 2010 | 43.46 | 43.50 | 43.25 | 43.25 | 75,346 | -0.90(-2.04%) |
May 19, 2010 | 44.10 | 44.48 | 43.82 | 44.15 | 53,544 | +0.91(+2.10%) |
May 18, 2010 | 43.70 | 44.45 | 43.06 | 43.24 | 38,953 | -1.16(-2.61%) |
May 17, 2010 | 44.35 | 44.89 | 43.55 | 44.40 | 51,137 | -0.94(-2.07%) |
May 14, 2010 | 45.82 | 45.82 | 44.86 | 45.34 | 60,160 | -0.58(-1.26%) |
May 13, 2010 | 45.80 | 46.23 | 45.21 | 45.92 | 32,849 | -0.40(-0.86%) |
May 12, 2010 | 45.10 | 46.35 | 45.10 | 46.32 | 51,812 | +1.57(+3.51%) |
May 11, 2010 | 45.11 | 45.43 | 44.75 | 44.75 | 99,990 | -1.35(-2.93%) |
May 10, 2010 | 46.15 | 46.40 | 45.87 | 46.10 | 16,914 | +1.70(+3.83%) |
May 07, 2010 | 45.02 | 45.34 | 44.00 | 44.40 | 15,012 | -0.60(-1.33%) |
May 06, 2010 | 45.49 | 45.50 | 44.05 | 45.00 | 32,039 | -0.65(-1.42%) |
May 05, 2010 | 45.85 | 46.00 | 45.65 | 45.65 | 24,883 | -0.35(-0.76%) |
May 04, 2010 | 46.65 | 46.65 | 46.00 | 46.00 | 13,236 | -1.40(-2.95%) |