Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.69 | 41.92 | 40.82 | 41.69 | 8,107,976 | +0.39(+0.95%) |
Jul 29, 2010 | 41.76 | 41.90 | 41.15 | 41.30 | 2,962 | -0.26(-0.63%) |
Jul 28, 2010 | 41.57 | 41.88 | 41.23 | 41.57 | 888 | +0.09(+0.22%) |
Jul 27, 2010 | 41.48 | 41.85 | 41.41 | 41.48 | 12,100 | -0.14(-0.34%) |
Jul 26, 2010 | 41.51 | 41.69 | 41.16 | 41.62 | 7,795,032 | +0.78(+1.90%) |
Jul 23, 2010 | 40.64 | 41.05 | 40.35 | 40.84 | 7,336,748 | +0.33(+0.82%) |
Jul 22, 2010 | 40.41 | 41.25 | 40.16 | 40.51 | 23,041 | +2.01(+5.23%) |
Jul 21, 2010 | 39.41 | 39.41 | 38.08 | 38.49 | 6,890,462 | -0.56(-1.43%) |
Jul 20, 2010 | 39.05 | 39.10 | 38.02 | 39.05 | 4,787,698 | +0.27(+0.69%) |
Jul 19, 2010 | 38.39 | 38.90 | 37.99 | 38.78 | 6,913,963 | +0.50(+1.31%) |
Jul 16, 2010 | 38.28 | 39.31 | 38.13 | 38.28 | 9,781,966 | -0.66(-1.70%) |
Jul 15, 2010 | 39.65 | 39.67 | 38.76 | 38.94 | 5,624,969 | -0.67(-1.70%) |
Jul 14, 2010 | 39.29 | 39.99 | 39.29 | 39.62 | 23,099 | +0.30(+0.75%) |
Jul 13, 2010 | 38.93 | 39.55 | 38.91 | 39.32 | 2,494 | +0.82(+2.13%) |
Jul 12, 2010 | 38.74 | 38.81 | 38.13 | 38.50 | 5,542,173 | -0.03(-0.07%) |
Jul 09, 2010 | 38.53 | 38.67 | 38.20 | 38.53 | 4,209,152 | +0.06(+0.17%) |
Jul 08, 2010 | 38.38 | 38.73 | 38.01 | 38.46 | 31,023 | +0.31(+0.82%) |
Jul 07, 2010 | 36.74 | 38.24 | 36.74 | 38.15 | 9,934,198 | +1.46(+3.97%) |
Jul 06, 2010 | 36.78 | 37.35 | 36.31 | 36.69 | 45,234 | +0.28(+0.78%) |
Jul 02, 2010 | 36.41 | 37.36 | 36.22 | 36.41 | 7,218,333 | -0.76(-2.05%) |
Jul 01, 2010 | 37.19 | 37.29 | 36.48 | 37.17 | 9,831,333 | +0.68(+1.86%) |
Jun 30, 2010 | 36.78 | 37.37 | 36.37 | 36.49 | 1,290 | -0.42(-1.13%) |
Jun 29, 2010 | 37.85 | 37.85 | 36.58 | 36.91 | 16,295 | -1.80(-4.66%) |
Jun 25, 2010 | 38.71 | 38.74 | 38.17 | 38.71 | 6,796,483 | +0.17(+0.43%) |
Jun 24, 2010 | 38.60 | 39.14 | 38.35 | 38.55 | 12,216 | -0.19(-0.48%) |
Jun 23, 2010 | 38.74 | 39.06 | 38.26 | 38.73 | 5,460,385 | -0.01(-0.03%) |
Jun 22, 2010 | 39.83 | 39.96 | 38.56 | 38.74 | 85,689 | -1.14(-2.85%) |
Jun 21, 2010 | 40.43 | 40.69 | 39.67 | 39.88 | 7,923,322 | -0.21(-0.53%) |
Jun 18, 2010 | 40.09 | 40.11 | 39.77 | 40.09 | 7,950,636 | +0.19(+0.48%) |
Jun 17, 2010 | 40.36 | 40.36 | 39.38 | 39.90 | 19,965 | -0.13(-0.34%) |
Jun 16, 2010 | 39.98 | 40.73 | 39.90 | 40.03 | 13,705,830 | -0.16(-0.40%) |
Jun 15, 2010 | 39.51 | 40.26 | 39.39 | 40.19 | 7,537,168 | +1.01(+2.59%) |
Jun 14, 2010 | 39.58 | 40.10 | 39.15 | 39.18 | 6,038,182 | -0.08(-0.20%) |
Jun 11, 2010 | 38.76 | 39.35 | 38.58 | 39.26 | 6,887,313 | +0.23(+0.59%) |
Jun 10, 2010 | 38.36 | 39.13 | 38.17 | 39.03 | 96,742 | +1.42(+3.79%) |
Jun 09, 2010 | 37.98 | 38.47 | 37.45 | 37.60 | 8,450,646 | -0.22(-0.59%) |
Jun 08, 2010 | 37.47 | 37.90 | 36.89 | 37.83 | 11,574,088 | +0.33(+0.89%) |
Jun 07, 2010 | 38.85 | 38.86 | 37.42 | 37.49 | 10,883,300 | -1.35(-3.48%) |
Jun 04, 2010 | 38.85 | 39.80 | 38.55 | 38.85 | 8,128,273 | -1.57(-3.89%) |
Jun 03, 2010 | 40.25 | 40.64 | 39.94 | 40.42 | 5,642,905 | +0.27(+0.67%) |
Jun 02, 2010 | 39.49 | 40.19 | 39.08 | 40.15 | 95,802 | +0.91(+2.32%) |
Jun 01, 2010 | 39.84 | 40.10 | 39.19 | 39.24 | 86,826 | -1.02(-2.53%) |
May 28, 2010 | 40.26 | 40.67 | 39.79 | 40.26 | 6,667,275 | -0.52(-1.27%) |
May 27, 2010 | 40.46 | 40.81 | 39.86 | 40.78 | 7,578,242 | +1.03(+2.60%) |
May 26, 2010 | 40.09 | 40.39 | 39.49 | 39.74 | 64,944 | -0.01(-0.02%) |
May 25, 2010 | 38.65 | 39.80 | 38.19 | 39.75 | 92,075 | +0.21(+0.52%) |
May 24, 2010 | 39.80 | 40.41 | 39.53 | 39.55 | 10,300,085 | -0.47(-1.17%) |
May 21, 2010 | 40.11 | 40.70 | 39.45 | 40.01 | 20,378,236 | -0.67(-1.66%) |
May 20, 2010 | 40.75 | 41.64 | 40.55 | 40.69 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.51 | 42.00 | 41.14 | 41.78 | 8,268,742 | -0.10(-0.24%) |
May 18, 2010 | 42.43 | 42.75 | 41.61 | 41.88 | 2,494 | -0.17(-0.40%) |
May 17, 2010 | 42.28 | 42.64 | 41.37 | 42.05 | 7,587,383 | -0.13(-0.30%) |
May 14, 2010 | 42.18 | 42.77 | 41.81 | 42.18 | 7,259,129 | -0.67(-1.56%) |
May 13, 2010 | 43.45 | 43.61 | 42.78 | 42.84 | 5,591,821 | -0.62(-1.43%) |
May 12, 2010 | 42.87 | 43.76 | 42.64 | 43.46 | 6,568,408 | +0.79(+1.85%) |
May 11, 2010 | 43.15 | 43.34 | 42.60 | 42.67 | 7,756,416 | -0.31(-0.73%) |
May 10, 2010 | 42.41 | 43.04 | 42.41 | 42.99 | 12,464,820 | +2.26(+5.55%) |
May 07, 2010 | 41.18 | 41.49 | 40.11 | 40.73 | 13,625,521 | +0.26(+0.64%) |
May 06, 2010 | 41.41 | 42.96 | 39.02 | 40.47 | 12,146 | -2.40(-5.59%) |
May 05, 2010 | 43.28 | 43.45 | 42.54 | 42.86 | 13,161,290 | -1.05(-2.40%) |
May 04, 2010 | 44.58 | 44.58 | 43.39 | 43.92 | 29,186 | -1.12(-2.49%) |