Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.29 | 46.00 | 45.29 | 46.00 | 15,623 | +0.23(+0.50%) |
Jul 29, 2010 | 45.70 | 46.10 | 45.46 | 45.77 | 44,647 | -0.04(-0.09%) |
Jul 28, 2010 | 45.99 | 45.99 | 45.21 | 45.81 | 53,874 | -0.05(-0.11%) |
Jul 27, 2010 | 45.50 | 46.15 | 45.50 | 45.86 | 62,214 | +0.38(+0.84%) |
Jul 26, 2010 | 45.30 | 45.52 | 45.26 | 45.48 | 29,835 | +0.24(+0.53%) |
Jul 23, 2010 | 44.79 | 45.25 | 44.41 | 45.24 | 51,739 | +0.40(+0.89%) |
Jul 22, 2010 | 43.99 | 44.93 | 43.98 | 44.84 | 46,099 | +0.87(+1.98%) |
Jul 21, 2010 | 44.00 | 44.20 | 43.79 | 43.97 | 47,808 | +0.07(+0.16%) |
Jul 20, 2010 | 44.05 | 44.05 | 43.36 | 43.90 | 44,700 | -0.15(-0.34%) |
Jul 19, 2010 | 43.84 | 44.09 | 43.67 | 44.05 | 35,288 | +0.45(+1.03%) |
Jul 16, 2010 | 44.02 | 44.24 | 43.50 | 43.60 | 38,989 | -0.65(-1.47%) |
Jul 15, 2010 | 44.23 | 44.55 | 43.71 | 44.25 | 81,847 | -0.12(-0.27%) |
Jul 14, 2010 | 44.44 | 44.68 | 44.15 | 44.37 | 44,504 | -0.07(-0.16%) |
Jul 13, 2010 | 43.45 | 44.48 | 43.28 | 44.44 | 69,000 | +1.08(+2.49%) |
Jul 12, 2010 | 42.99 | 43.44 | 42.69 | 43.36 | 44,994 | +0.41(+0.95%) |
Jul 09, 2010 | 42.81 | 42.99 | 42.43 | 42.95 | 51,969 | +0.39(+0.92%) |
Jul 08, 2010 | 42.75 | 42.75 | 42.00 | 42.56 | 50,045 | +0.04(+0.09%) |
Jul 07, 2010 | 41.92 | 42.87 | 41.78 | 42.52 | 71,190 | +0.77(+1.84%) |
Jul 06, 2010 | 41.41 | 41.89 | 41.41 | 41.75 | 53,564 | -0.75(-1.76%) |
Jul 02, 2010 | 42.01 | 42.50 | 42.01 | 42.50 | 13,581 | +0.37(+0.88%) |
Jun 30, 2010 | 42.25 | 42.68 | 42.06 | 42.13 | 36,968 | +0.07(+0.17%) |
Jun 29, 2010 | 43.01 | 43.02 | 42.00 | 42.06 | 41,612 | -2.23(-5.03%) |
Jun 25, 2010 | 43.28 | 44.29 | 43.28 | 44.29 | 20,640 | +0.82(+1.89%) |
Jun 24, 2010 | 43.69 | 43.76 | 43.47 | 43.47 | 20,979 | -0.22(-0.50%) |
Jun 23, 2010 | 44.01 | 44.19 | 43.01 | 43.69 | 51,470 | -0.31(-0.70%) |
Jun 22, 2010 | 45.38 | 45.38 | 43.99 | 44.00 | 52,571 | -1.42(-3.13%) |
Jun 21, 2010 | 44.89 | 45.64 | 44.89 | 45.42 | 39,018 | +0.55(+1.23%) |
Jun 18, 2010 | 44.98 | 45.16 | 44.71 | 44.87 | 49,113 | -0.07(-0.16%) |
Jun 17, 2010 | 44.91 | 45.06 | 44.59 | 44.94 | 33,239 | +0.27(+0.60%) |
Jun 16, 2010 | 44.36 | 45.06 | 44.10 | 44.67 | 38,153 | -0.01(-0.02%) |
Jun 15, 2010 | 43.60 | 44.73 | 42.95 | 44.68 | 68,008 | +1.35(+3.12%) |
Jun 14, 2010 | 43.37 | 43.99 | 43.01 | 43.33 | 86,029 | +0.31(+0.72%) |
Jun 11, 2010 | 42.99 | 43.34 | 42.93 | 43.02 | 80,158 | -0.32(-0.74%) |
Jun 10, 2010 | 42.82 | 43.35 | 42.53 | 43.34 | 63,454 | +0.82(+1.93%) |
Jun 09, 2010 | 42.30 | 42.84 | 42.30 | 42.52 | 46,645 | +0.42(+1.00%) |
Jun 08, 2010 | 42.62 | 42.75 | 42.10 | 42.10 | 39,439 | -0.65(-1.52%) |
Jun 07, 2010 | 42.83 | 42.95 | 42.67 | 42.75 | 31,842 | +0.00(+0.00%) |
Jun 04, 2010 | 42.89 | 42.95 | 42.67 | 42.75 | 44,429 | -0.44(-1.02%) |
Jun 03, 2010 | 42.98 | 43.39 | 42.94 | 43.19 | 38,721 | +0.63(+1.48%) |
Jun 02, 2010 | 42.31 | 42.56 | 41.91 | 42.56 | 48,626 | +0.47(+1.12%) |
Jun 01, 2010 | 42.36 | 42.74 | 42.00 | 42.09 | 80,351 | -0.20(-0.47%) |
May 31, 2010 | 42.84 | 42.84 | 42.28 | 42.29 | 13,314 | -0.19(-0.45%) |
May 28, 2010 | 42.15 | 42.73 | 42.13 | 42.48 | 52,604 | +0.35(+0.83%) |
May 27, 2010 | 42.96 | 43.20 | 42.05 | 42.13 | 101,825 | -0.68(-1.59%) |
May 26, 2010 | 43.80 | 44.68 | 42.71 | 42.81 | 68,207 | -0.27(-0.63%) |
May 25, 2010 | 42.01 | 43.70 | 42.01 | 43.08 | 45,804 | -0.38(-0.87%) |
May 21, 2010 | 43.01 | 43.46 | 42.59 | 43.46 | 57,212 | +0.23(+0.53%) |
May 20, 2010 | 43.05 | 43.34 | 42.90 | 43.23 | 100,923 | -0.65(-1.48%) |
May 19, 2010 | 43.70 | 43.88 | 42.96 | 43.88 | 58,150 | +0.14(+0.32%) |
May 18, 2010 | 43.23 | 44.06 | 42.91 | 43.74 | 90,227 | +1.04(+2.44%) |
May 17, 2010 | 43.71 | 44.06 | 42.35 | 42.70 | 87,903 | -1.00(-2.29%) |
May 14, 2010 | 44.76 | 44.99 | 43.65 | 43.70 | 50,382 | -1.41(-3.13%) |
May 13, 2010 | 45.03 | 45.19 | 44.68 | 45.11 | 47,401 | +0.11(+0.24%) |
May 12, 2010 | 44.26 | 45.00 | 44.26 | 45.00 | 39,374 | +0.99(+2.25%) |
May 11, 2010 | 43.76 | 44.16 | 43.96 | 44.01 | 51,814 | +0.16(+0.36%) |
May 10, 2010 | 44.15 | 43.85 | 43.44 | 43.85 | 51,389 | +0.93(+2.17%) |
May 07, 2010 | 43.21 | 43.36 | 42.48 | 42.92 | 72,915 | -0.61(-1.40%) |
May 06, 2010 | 44.55 | 44.82 | 42.01 | 43.53 | 240,784 | -1.02(-2.29%) |
May 05, 2010 | 44.55 | 44.84 | 44.52 | 44.55 | 90,892 | -0.37(-0.82%) |
May 04, 2010 | 44.59 | 45.09 | 44.45 | 44.92 | 125,723 | +0.08(+0.18%) |