Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.70 | 41.93 | 40.83 | 41.70 | 8,106,118 | +0.39(+0.95%) |
Jul 29, 2010 | 41.77 | 41.91 | 41.16 | 41.31 | 2,961 | -0.26(-0.63%) |
Jul 28, 2010 | 41.58 | 41.89 | 41.24 | 41.58 | 888 | +0.09(+0.22%) |
Jul 27, 2010 | 41.49 | 41.86 | 41.42 | 41.49 | 12,097 | -0.14(-0.34%) |
Jul 26, 2010 | 41.52 | 41.70 | 41.17 | 41.63 | 7,793,246 | +0.78(+1.90%) |
Jul 23, 2010 | 40.65 | 41.06 | 40.36 | 40.85 | 7,335,067 | +0.33(+0.82%) |
Jul 22, 2010 | 40.42 | 41.26 | 40.16 | 40.52 | 23,036 | +2.01(+5.23%) |
Jul 21, 2010 | 39.42 | 39.42 | 38.09 | 38.50 | 6,888,883 | -0.56(-1.43%) |
Jul 20, 2010 | 39.06 | 39.11 | 38.03 | 39.06 | 4,786,601 | +0.27(+0.69%) |
Jul 19, 2010 | 38.40 | 38.91 | 38.00 | 38.79 | 6,912,379 | +0.50(+1.31%) |
Jul 16, 2010 | 38.29 | 39.32 | 38.14 | 38.29 | 9,779,725 | -0.66(-1.70%) |
Jul 15, 2010 | 39.66 | 39.68 | 38.77 | 38.95 | 5,623,681 | -0.67(-1.70%) |
Jul 14, 2010 | 39.30 | 40.00 | 39.30 | 39.63 | 23,093 | +0.30(+0.75%) |
Jul 13, 2010 | 38.94 | 39.55 | 38.92 | 39.33 | 2,493 | +0.82(+2.13%) |
Jul 12, 2010 | 38.75 | 38.82 | 38.14 | 38.51 | 5,540,903 | -0.03(-0.07%) |
Jul 09, 2010 | 38.53 | 38.68 | 38.21 | 38.53 | 4,208,188 | +0.06(+0.17%) |
Jul 08, 2010 | 38.39 | 38.74 | 38.02 | 38.47 | 31,016 | +0.31(+0.82%) |
Jul 07, 2010 | 36.75 | 38.25 | 36.75 | 38.16 | 9,931,922 | +1.46(+3.97%) |
Jul 06, 2010 | 36.79 | 37.35 | 36.32 | 36.70 | 45,224 | +0.28(+0.78%) |
Jul 02, 2010 | 36.42 | 37.37 | 36.23 | 36.42 | 7,216,679 | -0.76(-2.05%) |
Jul 01, 2010 | 37.20 | 37.30 | 36.49 | 37.18 | 9,829,081 | +0.68(+1.86%) |
Jun 30, 2010 | 36.79 | 37.38 | 36.38 | 36.50 | 1,290 | -0.42(-1.13%) |
Jun 29, 2010 | 37.85 | 37.85 | 36.59 | 36.92 | 16,292 | -1.80(-4.66%) |
Jun 25, 2010 | 38.72 | 38.75 | 38.18 | 38.72 | 6,794,926 | +0.17(+0.43%) |
Jun 24, 2010 | 38.61 | 39.15 | 38.35 | 38.55 | 12,213 | -0.19(-0.48%) |
Jun 23, 2010 | 38.75 | 39.07 | 38.27 | 38.74 | 5,459,134 | -0.01(-0.03%) |
Jun 22, 2010 | 39.84 | 39.97 | 38.57 | 38.75 | 85,670 | -1.14(-2.85%) |
Jun 21, 2010 | 40.44 | 40.70 | 39.68 | 39.89 | 7,921,507 | -0.21(-0.53%) |
Jun 18, 2010 | 40.10 | 40.12 | 39.78 | 40.10 | 7,948,815 | +0.19(+0.48%) |
Jun 17, 2010 | 40.37 | 40.37 | 39.39 | 39.91 | 19,961 | -0.13(-0.34%) |
Jun 16, 2010 | 39.98 | 40.74 | 39.91 | 40.04 | 13,702,690 | -0.16(-0.40%) |
Jun 15, 2010 | 39.52 | 40.27 | 39.39 | 40.20 | 7,535,441 | +1.01(+2.59%) |
Jun 14, 2010 | 39.59 | 40.11 | 39.16 | 39.19 | 6,036,799 | -0.08(-0.20%) |
Jun 11, 2010 | 38.77 | 39.36 | 38.59 | 39.27 | 6,885,735 | +0.23(+0.59%) |
Jun 10, 2010 | 38.37 | 39.14 | 38.18 | 39.03 | 96,720 | +1.42(+3.79%) |
Jun 09, 2010 | 37.99 | 38.48 | 37.46 | 37.61 | 8,448,710 | -0.22(-0.59%) |
Jun 08, 2010 | 37.48 | 37.91 | 36.90 | 37.84 | 11,571,437 | +0.33(+0.89%) |
Jun 07, 2010 | 38.86 | 38.87 | 37.42 | 37.50 | 10,880,806 | -1.35(-3.48%) |
Jun 04, 2010 | 38.86 | 39.81 | 38.55 | 38.86 | 8,126,411 | -1.57(-3.89%) |
Jun 03, 2010 | 40.26 | 40.65 | 39.95 | 40.43 | 5,641,612 | +0.27(+0.67%) |
Jun 02, 2010 | 39.50 | 40.20 | 39.09 | 40.16 | 95,780 | +0.91(+2.32%) |
Jun 01, 2010 | 39.85 | 40.11 | 39.20 | 39.25 | 86,806 | -1.02(-2.53%) |
May 28, 2010 | 40.27 | 40.68 | 39.80 | 40.27 | 6,665,747 | -0.52(-1.27%) |
May 27, 2010 | 40.47 | 40.82 | 39.87 | 40.79 | 7,576,505 | +1.03(+2.60%) |
May 26, 2010 | 40.10 | 40.40 | 39.50 | 39.75 | 64,929 | -0.01(-0.02%) |
May 25, 2010 | 38.66 | 39.81 | 38.19 | 39.76 | 92,054 | +0.21(+0.52%) |
May 24, 2010 | 39.81 | 40.42 | 39.54 | 39.55 | 10,297,726 | -0.47(-1.17%) |
May 21, 2010 | 40.12 | 40.71 | 39.46 | 40.02 | 20,373,568 | -0.67(-1.66%) |
May 20, 2010 | 40.75 | 41.65 | 40.56 | 40.70 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.52 | 42.01 | 41.15 | 41.79 | 8,266,847 | -0.10(-0.24%) |
May 18, 2010 | 42.44 | 42.76 | 41.62 | 41.89 | 2,493 | -0.17(-0.40%) |
May 17, 2010 | 42.29 | 42.65 | 41.38 | 42.06 | 7,585,645 | -0.13(-0.30%) |
May 14, 2010 | 42.19 | 42.78 | 41.82 | 42.19 | 7,257,466 | -0.67(-1.56%) |
May 13, 2010 | 43.46 | 43.62 | 42.79 | 42.85 | 5,590,540 | -0.62(-1.43%) |
May 12, 2010 | 42.88 | 43.77 | 42.65 | 43.47 | 6,566,902 | +0.79(+1.85%) |
May 11, 2010 | 43.16 | 43.35 | 42.61 | 42.68 | 7,754,638 | -0.31(-0.73%) |
May 10, 2010 | 42.42 | 43.05 | 42.42 | 43.00 | 12,461,962 | +2.26(+5.55%) |
May 07, 2010 | 41.19 | 41.50 | 40.12 | 40.73 | 13,622,396 | +0.26(+0.64%) |
May 06, 2010 | 41.42 | 42.97 | 39.03 | 40.48 | 12,144 | -2.40(-5.59%) |
May 05, 2010 | 43.29 | 43.46 | 42.55 | 42.87 | 13,158,272 | -1.05(-2.40%) |
May 04, 2010 | 44.59 | 44.59 | 43.40 | 43.93 | 29,180 | -1.12(-2.49%) |