Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.75 | 42.50 | 40.50 | 41.75 | 23,675 | +0.98(+2.40%) |
Jul 29, 2010 | 41.25 | 41.52 | 40.60 | 40.77 | 19,819 | +0.11(+0.27%) |
Jul 28, 2010 | 40.66 | 41.97 | 40.61 | 40.66 | 280 | -0.93(-2.24%) |
Jul 27, 2010 | 42.00 | 42.40 | 41.50 | 41.59 | 20,674 | -0.22(-0.53%) |
Jul 26, 2010 | 41.75 | 41.88 | 41.19 | 41.81 | 26,684 | +0.32(+0.77%) |
Jul 23, 2010 | 39.74 | 41.76 | 39.74 | 41.49 | 16,496 | +1.68(+4.22%) |
Jul 22, 2010 | 38.61 | 39.82 | 38.12 | 39.81 | 15,300 | +1.69(+4.43%) |
Jul 21, 2010 | 39.14 | 39.65 | 38.00 | 38.12 | 13,132 | -0.64(-1.65%) |
Jul 20, 2010 | 37.65 | 38.87 | 37.65 | 38.76 | 10,400 | +0.70(+1.84%) |
Jul 19, 2010 | 38.20 | 38.32 | 37.85 | 38.06 | 6,972 | +0.06(+0.16%) |
Jul 16, 2010 | 38.00 | 38.50 | 37.71 | 38.00 | 39,398 | -0.63(-1.63%) |
Jul 15, 2010 | 39.37 | 39.37 | 38.40 | 38.63 | 8,078 | -0.73(-1.85%) |
Jul 14, 2010 | 39.27 | 39.60 | 39.04 | 39.36 | 7,320 | -0.29(-0.73%) |
Jul 13, 2010 | 39.65 | 39.79 | 38.50 | 39.65 | 685 | +1.45(+3.80%) |
Jul 12, 2010 | 38.79 | 38.79 | 38.15 | 38.20 | 10,554 | -0.56(-1.44%) |
Jul 09, 2010 | 38.76 | 38.76 | 38.18 | 38.76 | 11,293 | +0.41(+1.07%) |
Jul 08, 2010 | 38.35 | 38.49 | 37.67 | 38.35 | 208 | +0.11(+0.29%) |
Jul 07, 2010 | 37.69 | 38.25 | 37.69 | 38.24 | 13,455 | +0.58(+1.54%) |
Jul 06, 2010 | 37.66 | 38.39 | 37.66 | 37.66 | 350 | -0.04(-0.11%) |
Jul 02, 2010 | 37.70 | 38.18 | 37.66 | 37.70 | 9,191 | +0.01(+0.03%) |
Jul 01, 2010 | 37.68 | 38.00 | 37.40 | 37.69 | 19,145 | -0.06(-0.16%) |
Jun 30, 2010 | 37.75 | 38.44 | 37.47 | 37.75 | 549 | -0.12(-0.32%) |
Jun 29, 2010 | 37.50 | 38.03 | 37.50 | 37.87 | 23,945 | -0.31(-0.81%) |
Jun 25, 2010 | 38.18 | 38.33 | 37.15 | 38.18 | 146,203 | +1.11(+2.99%) |
Jun 24, 2010 | 37.10 | 37.42 | 37.00 | 37.07 | 22,964 | -0.03(-0.08%) |
Jun 23, 2010 | 37.31 | 37.91 | 37.00 | 37.10 | 14,654 | -0.21(-0.56%) |
Jun 22, 2010 | 37.31 | 38.49 | 37.27 | 37.31 | 233 | -0.66(-1.74%) |
Jun 21, 2010 | 39.04 | 39.49 | 37.96 | 37.97 | 14,795 | -0.72(-1.86%) |
Jun 18, 2010 | 38.69 | 39.09 | 38.55 | 38.69 | 35,313 | -0.07(-0.18%) |
Jun 17, 2010 | 38.90 | 38.90 | 38.43 | 38.76 | 8,450 | +0.12(+0.31%) |
Jun 16, 2010 | 38.25 | 38.86 | 37.69 | 38.64 | 8,294 | -0.04(-0.10%) |
Jun 15, 2010 | 38.68 | 38.91 | 37.53 | 38.68 | 405 | +0.71(+1.87%) |
Jun 14, 2010 | 38.85 | 38.85 | 37.63 | 37.97 | 12,382 | -0.62(-1.61%) |
Jun 11, 2010 | 37.81 | 38.61 | 37.81 | 38.59 | 9,415 | +0.31(+0.81%) |
Jun 10, 2010 | 38.28 | 38.50 | 37.72 | 38.28 | 376 | +0.70(+1.86%) |
Jun 09, 2010 | 38.87 | 38.87 | 37.46 | 37.58 | 17,742 | -0.31(-0.82%) |
Jun 08, 2010 | 38.48 | 38.48 | 37.57 | 37.89 | 23,993 | -0.22(-0.58%) |
Jun 07, 2010 | 38.17 | 39.17 | 38.00 | 38.11 | 31,547 | -0.06(-0.16%) |
Jun 04, 2010 | 38.17 | 39.32 | 38.09 | 38.17 | 36,235 | -1.79(-4.48%) |
Jun 03, 2010 | 39.70 | 40.23 | 39.58 | 39.96 | 9,196 | +0.22(+0.55%) |
Jun 02, 2010 | 39.74 | 39.74 | 38.21 | 39.74 | 18,873 | +1.57(+4.11%) |
Jun 01, 2010 | 39.56 | 39.56 | 38.17 | 38.17 | 43,050 | -1.65(-4.14%) |
May 28, 2010 | 39.82 | 39.82 | 39.09 | 39.82 | 16,595 | -0.31(-0.77%) |
May 27, 2010 | 39.40 | 40.19 | 39.10 | 40.13 | 22,600 | +1.28(+3.29%) |
May 26, 2010 | 38.85 | 40.81 | 38.63 | 38.85 | 329 | +0.02(+0.05%) |
May 25, 2010 | 38.65 | 38.95 | 38.54 | 38.83 | 23,388 | -0.26(-0.67%) |
May 24, 2010 | 40.26 | 40.67 | 38.91 | 39.09 | 16,130 | -1.13(-2.81%) |
May 21, 2010 | 39.24 | 40.52 | 38.62 | 40.22 | 35,436 | +0.97(+2.47%) |
May 20, 2010 | 40.35 | 40.69 | 39.25 | 39.25 | 23,928 | -2.75(-6.55%) |
May 19, 2010 | 41.85 | 42.45 | 41.81 | 42.00 | 17,151 | +0.09(+0.21%) |
May 18, 2010 | 43.69 | 43.69 | 41.81 | 41.91 | 11,659 | -1.10(-2.56%) |
May 17, 2010 | 42.38 | 43.01 | 42.08 | 43.01 | 21,886 | +0.99(+2.36%) |
May 14, 2010 | 42.02 | 42.67 | 40.89 | 42.02 | 17,689 | -0.73(-1.71%) |
May 13, 2010 | 43.25 | 43.25 | 42.11 | 42.75 | 19,740 | -0.69(-1.59%) |
May 12, 2010 | 41.98 | 43.48 | 41.75 | 43.44 | 24,448 | +1.81(+4.35%) |
May 11, 2010 | 41.98 | 42.87 | 41.53 | 41.63 | 31,003 | +0.80(+1.96%) |
May 10, 2010 | 40.50 | 40.83 | 39.92 | 40.83 | 31,692 | +2.23(+5.78%) |
May 07, 2010 | 38.70 | 38.96 | 38.20 | 38.60 | 25,604 | -0.20(-0.52%) |
May 06, 2010 | 39.70 | 39.77 | 37.67 | 38.80 | 21,409 | -0.95(-2.39%) |
May 05, 2010 | 40.55 | 40.55 | 39.60 | 39.75 | 16,171 | -0.42(-1.05%) |
May 04, 2010 | 40.99 | 40.99 | 39.28 | 40.17 | 22,292 | -1.05(-2.55%) |