Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.26 | 53.59 | 51.88 | 52.75 | 8,498,828 | -1.58(-2.91%) |
Jul 29, 2010 | 50.81 | 55.32 | 50.57 | 54.33 | 15,450,768 | +8.95(+19.73%) |
Jul 28, 2010 | 46.02 | 46.39 | 45.21 | 45.37 | 3,606,562 | -0.65(-1.42%) |
Jul 27, 2010 | 46.02 | 46.59 | 45.50 | 46.03 | 4,500,445 | +0.11(+0.23%) |
Jul 26, 2010 | 45.93 | 46.27 | 45.79 | 45.92 | 2,179,306 | +0.05(+0.10%) |
Jul 23, 2010 | 44.50 | 45.87 | 44.45 | 45.87 | 2,880,594 | +1.18(+2.64%) |
Jul 22, 2010 | 43.71 | 44.88 | 43.28 | 44.69 | 4,111,301 | +1.54(+3.58%) |
Jul 21, 2010 | 44.80 | 44.81 | 43.13 | 43.15 | 2,988,665 | -1.45(-3.25%) |
Jul 20, 2010 | 43.98 | 44.74 | 43.30 | 44.60 | 2,844,866 | +0.21(+0.48%) |
Jul 19, 2010 | 43.43 | 44.64 | 43.43 | 44.39 | 2,850,828 | +0.90(+2.07%) |
Jul 16, 2010 | 44.70 | 44.71 | 43.34 | 43.49 | 2,707,961 | -1.22(-2.72%) |
Jul 15, 2010 | 44.14 | 45.48 | 44.14 | 44.70 | 4,930,850 | +0.62(+1.41%) |
Jul 14, 2010 | 44.13 | 44.54 | 43.89 | 44.08 | 3,789,821 | +0.29(+0.66%) |
Jul 13, 2010 | 43.71 | 45.01 | 43.33 | 43.79 | 5,082,746 | +0.61(+1.42%) |
Jul 12, 2010 | 42.71 | 43.32 | 42.42 | 43.18 | 2,819,944 | +0.40(+0.94%) |
Jul 09, 2010 | 42.95 | 43.21 | 42.56 | 42.78 | 2,775,923 | -0.08(-0.18%) |
Jul 08, 2010 | 43.04 | 43.58 | 42.49 | 42.85 | 3,808,033 | +0.20(+0.47%) |
Jul 07, 2010 | 41.36 | 42.67 | 41.36 | 42.65 | 3,293,563 | +1.27(+3.08%) |
Jul 06, 2010 | 41.19 | 42.37 | 40.83 | 41.38 | 4,096,289 | +1.01(+2.49%) |
Jul 02, 2010 | 40.27 | 41.24 | 39.90 | 40.37 | 2,558,671 | -0.65(-1.59%) |
Jul 01, 2010 | 40.56 | 41.21 | 40.09 | 41.02 | 3,868,702 | +0.54(+1.33%) |
Jun 30, 2010 | 41.19 | 41.58 | 40.41 | 40.49 | 2,163,820 | -0.59(-1.45%) |
Jun 29, 2010 | 42.36 | 42.36 | 40.81 | 41.08 | 2,918,092 | -2.18(-5.03%) |
Jun 25, 2010 | 42.86 | 43.37 | 42.47 | 43.26 | 2,863,360 | +0.73(+1.71%) |
Jun 24, 2010 | 43.46 | 43.61 | 42.40 | 42.53 | 3,419,340 | -1.11(-2.55%) |
Jun 23, 2010 | 43.73 | 44.17 | 43.10 | 43.64 | 2,238,610 | +0.00(+0.00%) |
Jun 22, 2010 | 44.48 | 44.91 | 43.54 | 43.64 | 2,887,447 | -0.66(-1.49%) |
Jun 21, 2010 | 44.70 | 45.06 | 44.07 | 44.30 | 3,032,557 | +0.12(+0.26%) |
Jun 18, 2010 | 43.76 | 44.42 | 43.70 | 44.19 | 3,760,409 | +0.34(+0.77%) |
Jun 17, 2010 | 43.24 | 44.06 | 43.17 | 43.85 | 4,599,063 | +0.63(+1.46%) |
Jun 16, 2010 | 43.03 | 43.42 | 42.70 | 43.22 | 1,810,491 | +0.06(+0.14%) |
Jun 15, 2010 | 42.36 | 43.25 | 42.30 | 43.16 | 2,710,351 | +1.10(+2.62%) |
Jun 14, 2010 | 42.44 | 42.91 | 42.00 | 42.06 | 2,712,107 | -0.10(-0.23%) |
Jun 11, 2010 | 41.39 | 42.15 | 41.22 | 42.15 | 2,390,221 | +0.18(+0.43%) |
Jun 10, 2010 | 41.57 | 42.00 | 41.20 | 41.97 | 2,915,233 | +1.05(+2.58%) |
Jun 09, 2010 | 40.41 | 41.61 | 40.20 | 40.92 | 5,068,904 | +0.73(+1.81%) |
Jun 08, 2010 | 40.62 | 40.62 | 38.66 | 40.19 | 8,501,411 | -0.66(-1.62%) |
Jun 07, 2010 | 41.34 | 42.11 | 40.78 | 40.85 | 2,963,481 | -0.66(-1.60%) |
Jun 04, 2010 | 42.30 | 42.94 | 41.39 | 41.51 | 3,769,226 | -1.49(-3.47%) |
Jun 03, 2010 | 42.44 | 43.18 | 42.41 | 43.01 | 3,401,851 | +0.43(+1.01%) |
Jun 02, 2010 | 41.26 | 42.58 | 40.88 | 42.58 | 3,753,525 | +1.20(+2.90%) |
Jun 01, 2010 | 41.55 | 42.18 | 41.31 | 41.38 | 2,316,935 | -0.43(-1.03%) |
May 28, 2010 | 42.23 | 42.38 | 41.66 | 41.81 | 4,018,474 | -0.42(-1.00%) |
May 27, 2010 | 41.92 | 42.33 | 41.66 | 42.23 | 4,899,384 | +1.16(+2.82%) |
May 26, 2010 | 41.56 | 42.36 | 40.89 | 41.07 | 4,566,691 | -0.31(-0.74%) |
May 25, 2010 | 41.36 | 41.64 | 40.66 | 41.38 | 4,354,048 | -0.93(-2.20%) |
May 24, 2010 | 42.50 | 43.01 | 42.24 | 42.31 | 2,104,868 | -0.52(-1.21%) |
May 21, 2010 | 41.32 | 43.17 | 41.26 | 42.82 | 3,220,737 | +0.64(+1.52%) |
May 20, 2010 | 42.12 | 43.07 | 41.95 | 42.18 | 4,204,919 | -0.72(-1.68%) |
May 19, 2010 | 43.16 | 43.71 | 42.55 | 42.90 | 4,397,504 | -0.50(-1.15%) |
May 18, 2010 | 44.56 | 44.83 | 43.05 | 43.40 | 3,785,025 | -0.99(-2.22%) |
May 17, 2010 | 44.73 | 45.05 | 43.53 | 44.39 | 3,394,701 | -0.20(-0.45%) |
May 14, 2010 | 45.73 | 45.76 | 44.10 | 44.59 | 3,879,042 | -1.46(-3.16%) |
May 13, 2010 | 45.80 | 46.65 | 45.55 | 46.05 | 6,389,514 | +0.37(+0.82%) |
May 12, 2010 | 44.65 | 45.69 | 44.50 | 45.67 | 3,555,958 | +0.95(+2.12%) |
May 11, 2010 | 44.87 | 45.06 | 44.34 | 44.72 | 3,724,495 | -0.30(-0.66%) |
May 10, 2010 | 44.54 | 45.05 | 43.65 | 45.02 | 5,115,935 | +3.20(+7.66%) |
May 07, 2010 | 42.35 | 42.99 | 40.85 | 41.82 | 4,791,037 | -0.80(-1.87%) |
May 06, 2010 | 43.98 | 44.41 | 40.51 | 42.61 | 5,334,592 | -1.48(-3.35%) |
May 05, 2010 | 44.69 | 45.19 | 43.93 | 44.09 | 4,383,581 | -0.75(-1.67%) |
May 04, 2010 | 45.54 | 45.54 | 44.31 | 44.84 | 2,851,951 | -1.08(-2.36%) |