Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.95 | 39.14 | 38.40 | 38.95 | 19,363,422 | +0.17(+0.45%) |
Jul 29, 2010 | 38.96 | 39.08 | 38.70 | 38.78 | 11,695 | -0.18(-0.46%) |
Jul 28, 2010 | 38.96 | 39.06 | 38.66 | 38.96 | 4,032 | +0.00(+0.00%) |
Jul 27, 2010 | 38.96 | 39.19 | 38.64 | 38.96 | 14,618 | +0.24(+0.62%) |
Jul 26, 2010 | 38.66 | 38.90 | 38.55 | 38.72 | 17,562,340 | +0.07(+0.19%) |
Jul 23, 2010 | 38.41 | 38.65 | 38.22 | 38.65 | 22,482,526 | +0.41(+1.07%) |
Jul 22, 2010 | 38.51 | 38.64 | 38.13 | 38.24 | 15,496 | -0.07(-0.18%) |
Jul 21, 2010 | 39.43 | 39.43 | 38.14 | 38.30 | 38,332,724 | -0.98(-2.49%) |
Jul 20, 2010 | 39.28 | 39.41 | 38.89 | 39.28 | 33,261,404 | -0.66(-1.66%) |
Jul 19, 2010 | 39.86 | 40.09 | 39.81 | 39.95 | 15,324,957 | +0.09(+0.22%) |
Jul 16, 2010 | 39.86 | 40.36 | 39.73 | 39.86 | 26,200,528 | -0.46(-1.15%) |
Jul 15, 2010 | 40.65 | 40.74 | 40.17 | 40.32 | 19,144,514 | -0.33(-0.81%) |
Jul 14, 2010 | 40.34 | 40.69 | 40.27 | 40.65 | 14,417,852 | +0.08(+0.20%) |
Jul 13, 2010 | 40.57 | 40.88 | 40.53 | 40.57 | 38,838 | +0.19(+0.48%) |
Jul 12, 2010 | 40.56 | 40.60 | 40.28 | 40.38 | 16,100,765 | -0.22(-0.55%) |
Jul 09, 2010 | 40.60 | 40.95 | 40.49 | 40.60 | 18,154,292 | -0.56(-1.37%) |
Jul 08, 2010 | 40.86 | 41.40 | 40.66 | 41.16 | 119,612 | +0.52(+1.27%) |
Jul 07, 2010 | 39.79 | 40.70 | 39.59 | 40.64 | 25,768,288 | +1.03(+2.59%) |
Jul 06, 2010 | 39.90 | 39.97 | 39.34 | 39.62 | 12,028 | +0.00(+0.00%) |
Jul 02, 2010 | 39.62 | 39.96 | 39.46 | 39.62 | 15,709,756 | +0.24(+0.61%) |
Jul 01, 2010 | 39.38 | 39.73 | 39.33 | 39.38 | 26,802,820 | -0.23(-0.58%) |
Jun 30, 2010 | 39.61 | 39.97 | 39.52 | 39.61 | 36,688 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.85 | 39.35 | 39.65 | 15,750 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.15 | 39.32 | 39.36 | 67,124,120 | -0.60(-1.51%) |
Jun 24, 2010 | 39.97 | 40.20 | 39.59 | 39.97 | 19,438 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.85 | 39.37 | 39.73 | 18,877,890 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.30 | 39.65 | 39.67 | 97,088 | +0.02(+0.05%) |
Jun 21, 2010 | 39.90 | 40.10 | 39.51 | 39.65 | 17,902,020 | -0.03(-0.08%) |
Jun 18, 2010 | 39.69 | 39.76 | 39.46 | 39.69 | 25,120,286 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.86 | 39.33 | 39.69 | 26,770 | -0.04(-0.10%) |
Jun 16, 2010 | 39.73 | 39.95 | 39.42 | 39.73 | 12,878,555 | +0.07(+0.17%) |
Jun 15, 2010 | 39.66 | 39.67 | 39.26 | 39.66 | 5,565 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.15 | 39.18 | 15,693,511 | -0.03(-0.07%) |
Jun 11, 2010 | 39.01 | 39.22 | 38.85 | 39.20 | 21,940,282 | -0.03(-0.07%) |
Jun 10, 2010 | 39.23 | 39.65 | 39.13 | 39.23 | 36,561 | +0.22(+0.57%) |
Jun 09, 2010 | 39.43 | 39.52 | 38.85 | 39.01 | 19,627,310 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.37 | 38.81 | 39.32 | 22,250,100 | +0.43(+1.10%) |
Jun 07, 2010 | 39.01 | 39.26 | 38.89 | 38.89 | 20,643,362 | -0.01(-0.02%) |
Jun 04, 2010 | 38.90 | 39.59 | 38.73 | 38.90 | 32,486,870 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.34 | 39.93 | 40.08 | 21,256,066 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.36 | 40.05 | 23,235,874 | +0.65(+1.65%) |
Jun 01, 2010 | 39.04 | 39.84 | 38.59 | 39.40 | 27,338 | +0.31(+0.79%) |
May 28, 2010 | 39.10 | 39.65 | 39.02 | 39.10 | 39,993,376 | -0.49(-1.24%) |
May 27, 2010 | 40.06 | 40.16 | 39.37 | 39.59 | 44,627,196 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.64 | 39.65 | 89,003 | -0.46(-1.14%) |
May 25, 2010 | 39.68 | 40.14 | 39.31 | 40.10 | 127,032 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.01 | 40.25 | 21,108,124 | -0.21(-0.51%) |
May 21, 2010 | 39.73 | 40.51 | 39.55 | 40.46 | 32,825,080 | +0.22(+0.55%) |
May 20, 2010 | 40.62 | 40.98 | 40.24 | 40.24 | 201,867 | -1.11(-2.68%) |
May 19, 2010 | 41.66 | 41.84 | 41.23 | 41.35 | 28,388,116 | -0.50(-1.19%) |
May 18, 2010 | 42.16 | 42.24 | 41.77 | 41.84 | 134,493 | -0.60(-1.42%) |
May 17, 2010 | 42.57 | 42.69 | 42.00 | 42.45 | 15,424,878 | -0.06(-0.14%) |
May 14, 2010 | 42.51 | 43.05 | 42.14 | 42.51 | 18,818,134 | -0.47(-1.08%) |
May 13, 2010 | 43.09 | 43.30 | 42.87 | 42.97 | 18,524,848 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.23 | 42.85 | 43.07 | 16,589,645 | +0.09(+0.22%) |
May 11, 2010 | 43.06 | 43.25 | 42.84 | 42.97 | 23,374 | -0.05(-0.12%) |
May 10, 2010 | 42.63 | 43.08 | 42.58 | 43.03 | 27,757,340 | +0.96(+2.27%) |
May 07, 2010 | 42.04 | 42.26 | 41.26 | 42.07 | 30,800,854 | -0.03(-0.06%) |
May 06, 2010 | 42.01 | 43.26 | 39.89 | 42.10 | 20,044 | -1.12(-2.59%) |
May 05, 2010 | 43.20 | 43.33 | 42.99 | 43.22 | 19,778,978 | +0.22(+0.52%) |
May 04, 2010 | 43.24 | 43.38 | 42.80 | 42.99 | 76,531 | -0.42(-0.96%) |