Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.76 | 47.94 | 47.32 | 47.75 | 52,651 | +0.39(+0.82%) |
Jul 29, 2010 | 47.62 | 47.68 | 47.33 | 47.36 | 9,786 | -0.34(-0.71%) |
Jul 28, 2010 | 47.54 | 47.93 | 47.41 | 47.70 | 16,750 | +0.65(+1.38%) |
Jul 27, 2010 | 47.09 | 47.41 | 47.00 | 47.05 | 8,523 | +0.01(+0.02%) |
Jul 26, 2010 | 46.78 | 47.04 | 46.64 | 47.04 | 22,985 | +0.20(+0.43%) |
Jul 23, 2010 | 46.74 | 47.14 | 46.74 | 46.84 | 49,746 | -1.01(-2.11%) |
Jul 22, 2010 | 48.00 | 48.15 | 47.85 | 47.85 | 30,292 | +1.40(+3.01%) |
Jul 21, 2010 | 46.54 | 46.77 | 46.15 | 46.45 | 26,983 | -0.44(-0.94%) |
Jul 20, 2010 | 46.02 | 46.89 | 46.02 | 46.89 | 10,640 | +0.20(+0.43%) |
Jul 19, 2010 | 46.35 | 46.69 | 46.35 | 46.69 | 10,478 | +0.15(+0.32%) |
Jul 16, 2010 | 46.97 | 46.97 | 46.40 | 46.54 | 15,595 | -0.40(-0.85%) |
Jul 15, 2010 | 46.89 | 47.19 | 46.80 | 46.94 | 8,944 | +0.19(+0.41%) |
Jul 14, 2010 | 46.83 | 47.08 | 46.72 | 46.75 | 11,982 | -0.25(-0.53%) |
Jul 13, 2010 | 46.60 | 47.20 | 46.60 | 47.00 | 12,727 | +0.75(+1.62%) |
Jul 12, 2010 | 46.03 | 46.45 | 46.03 | 46.25 | 9,910 | -0.19(-0.41%) |
Jul 09, 2010 | 46.26 | 46.46 | 46.06 | 46.44 | 42,277 | -0.38(-0.81%) |
Jul 08, 2010 | 46.69 | 46.94 | 46.60 | 46.82 | 8,658 | -0.78(-1.64%) |
Jul 07, 2010 | 46.84 | 47.99 | 46.84 | 47.60 | 10,264 | +0.67(+1.43%) |
Jul 06, 2010 | 46.80 | 47.65 | 46.80 | 46.93 | 17,486 | +1.74(+3.85%) |
Jul 02, 2010 | 44.99 | 45.43 | 44.93 | 45.19 | 24,365 | -1.41(-3.03%) |
Jul 01, 2010 | 45.91 | 46.60 | 45.45 | 46.60 | 51,897 | +0.60(+1.30%) |
Jun 30, 2010 | 46.00 | 46.44 | 46.00 | 46.00 | 23,750 | +0.23(+0.50%) |
Jun 29, 2010 | 45.90 | 46.11 | 45.77 | 45.77 | 10,548 | -0.77(-1.65%) |
Jun 25, 2010 | 46.50 | 46.54 | 46.16 | 46.54 | 15,055 | +0.06(+0.13%) |
Jun 24, 2010 | 46.85 | 47.04 | 46.21 | 46.48 | 19,752 | -0.37(-0.79%) |
Jun 23, 2010 | 46.85 | 47.28 | 46.85 | 46.85 | 7,441 | -0.40(-0.85%) |
Jun 22, 2010 | 46.95 | 47.38 | 46.80 | 47.25 | 10,892 | -0.75(-1.56%) |
Jun 21, 2010 | 48.03 | 48.64 | 47.55 | 48.00 | 12,970 | +0.54(+1.14%) |
Jun 18, 2010 | 47.36 | 47.72 | 47.36 | 47.46 | 11,785 | +0.41(+0.87%) |
Jun 17, 2010 | 47.02 | 47.52 | 47.02 | 47.05 | 5,986 | -0.02(-0.04%) |
Jun 16, 2010 | 47.10 | 47.30 | 47.01 | 47.07 | 6,675 | +0.07(+0.15%) |
Jun 15, 2010 | 46.32 | 47.15 | 46.32 | 47.00 | 19,386 | +1.85(+4.10%) |
Jun 14, 2010 | 44.86 | 45.65 | 44.86 | 45.15 | 25,375 | +0.65(+1.46%) |
Jun 11, 2010 | 44.26 | 44.60 | 44.20 | 44.50 | 12,676 | -0.61(-1.35%) |
Jun 10, 2010 | 44.21 | 45.20 | 44.21 | 45.11 | 10,037 | +0.98(+2.22%) |
Jun 09, 2010 | 44.04 | 44.54 | 44.04 | 44.13 | 8,568 | -0.27(-0.61%) |
Jun 08, 2010 | 44.20 | 44.86 | 44.11 | 44.40 | 22,333 | +0.60(+1.37%) |
Jun 07, 2010 | 43.87 | 44.43 | 43.75 | 43.80 | 26,345 | -0.91(-2.04%) |
Jun 04, 2010 | 44.80 | 45.24 | 44.71 | 44.71 | 26,139 | -0.14(-0.31%) |
Jun 03, 2010 | 44.87 | 45.36 | 44.67 | 44.85 | 17,459 | -0.35(-0.77%) |
Jun 02, 2010 | 44.45 | 45.26 | 44.45 | 45.20 | 13,005 | -0.45(-0.99%) |
Jun 01, 2010 | 45.62 | 46.25 | 45.62 | 45.65 | 23,600 | +0.05(+0.11%) |
May 28, 2010 | 45.85 | 46.20 | 45.41 | 45.60 | 17,311 | -0.25(-0.55%) |
May 27, 2010 | 45.75 | 46.22 | 45.73 | 45.85 | 22,268 | +0.32(+0.70%) |
May 26, 2010 | 46.20 | 46.20 | 45.53 | 45.53 | 20,889 | -0.62(-1.34%) |
May 25, 2010 | 45.60 | 46.74 | 45.60 | 46.15 | 13,425 | -0.52(-1.11%) |
May 24, 2010 | 46.95 | 47.44 | 46.67 | 46.67 | 16,579 | -1.05(-2.20%) |
May 21, 2010 | 47.25 | 48.04 | 47.25 | 47.72 | 28,593 | +0.33(+0.70%) |
May 20, 2010 | 47.35 | 47.55 | 47.00 | 47.39 | 39,159 | -1.12(-2.31%) |
May 19, 2010 | 48.51 | 48.85 | 48.11 | 48.51 | 15,277 | +0.23(+0.48%) |
May 18, 2010 | 48.40 | 48.92 | 47.76 | 48.28 | 12,739 | -0.51(-1.05%) |
May 17, 2010 | 48.50 | 49.00 | 48.25 | 48.79 | 19,928 | +0.14(+0.29%) |
May 14, 2010 | 49.70 | 49.70 | 48.46 | 48.65 | 331,605 | -1.30(-2.60%) |
May 13, 2010 | 50.29 | 50.49 | 49.75 | 49.95 | 459,611 | -0.65(-1.28%) |
May 12, 2010 | 50.25 | 50.70 | 50.25 | 50.60 | 607,506 | +0.55(+1.10%) |
May 11, 2010 | 50.10 | 50.45 | 50.00 | 50.05 | 607,377 | +0.28(+0.56%) |
May 10, 2010 | 49.70 | 50.20 | 49.55 | 49.77 | 15,207 | +0.30(+0.61%) |
May 07, 2010 | 50.35 | 50.59 | 49.47 | 49.47 | 34,846 | -0.63(-1.26%) |
May 06, 2010 | 50.15 | 50.41 | 49.16 | 50.10 | 15,835 | +0.74(+1.50%) |
May 05, 2010 | 49.50 | 49.84 | 49.26 | 49.36 | 22,764 | -0.04(-0.08%) |
May 04, 2010 | 50.40 | 50.40 | 49.40 | 49.40 | 11,570 | -1.35(-2.66%) |