Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.11 | 40.96 | 40.11 | 40.83 | 4,130,535 | +0.36(+0.89%) |
Jul 29, 2010 | 40.85 | 41.04 | 40.15 | 40.47 | 4,777,569 | -0.22(-0.53%) |
Jul 28, 2010 | 41.20 | 41.33 | 40.61 | 40.69 | 4,274,838 | -0.50(-1.22%) |
Jul 27, 2010 | 40.67 | 41.29 | 40.60 | 41.19 | 9,625,281 | +1.08(+2.69%) |
Jul 26, 2010 | 40.17 | 40.32 | 39.92 | 40.11 | 4,853,352 | -0.17(-0.43%) |
Jul 23, 2010 | 39.60 | 40.32 | 39.44 | 40.28 | 6,813,238 | +0.76(+1.91%) |
Jul 22, 2010 | 38.94 | 39.66 | 38.76 | 39.53 | 7,339,173 | +0.93(+2.41%) |
Jul 21, 2010 | 39.65 | 39.67 | 38.51 | 38.60 | 6,913,080 | -1.07(-2.69%) |
Jul 20, 2010 | 39.15 | 39.66 | 38.96 | 39.66 | 8,810,612 | +0.19(+0.49%) |
Jul 19, 2010 | 39.69 | 39.81 | 39.31 | 39.47 | 4,965,381 | -0.12(-0.29%) |
Jul 16, 2010 | 40.74 | 40.75 | 39.56 | 39.58 | 6,972,721 | -1.13(-2.78%) |
Jul 15, 2010 | 40.59 | 40.74 | 40.21 | 40.71 | 4,096,446 | +0.14(+0.35%) |
Jul 14, 2010 | 40.60 | 40.61 | 40.23 | 40.57 | 4,761,526 | -0.12(-0.28%) |
Jul 13, 2010 | 40.43 | 40.86 | 40.43 | 40.69 | 4,454,512 | +0.42(+1.04%) |
Jul 12, 2010 | 40.35 | 40.63 | 40.12 | 40.27 | 3,673,154 | -0.19(-0.46%) |
Jul 09, 2010 | 40.53 | 40.53 | 40.03 | 40.46 | 5,410,978 | +0.35(+0.86%) |
Jul 08, 2010 | 39.44 | 40.17 | 39.25 | 40.11 | 10,545,701 | +1.02(+2.62%) |
Jul 07, 2010 | 38.71 | 39.12 | 38.45 | 39.09 | 6,684,924 | +0.21(+0.54%) |
Jul 06, 2010 | 39.38 | 39.39 | 38.53 | 38.88 | 4,673,238 | -0.17(-0.42%) |
Jul 02, 2010 | 39.73 | 39.73 | 38.71 | 39.04 | 4,701,785 | -0.48(-1.22%) |
Jul 01, 2010 | 39.40 | 39.71 | 39.04 | 39.53 | 7,467,929 | +0.05(+0.13%) |
Jun 30, 2010 | 39.97 | 40.08 | 39.38 | 39.48 | 6,402,391 | -0.58(-1.44%) |
Jun 29, 2010 | 40.45 | 40.59 | 39.88 | 40.05 | 5,970,185 | -0.58(-1.44%) |
Jun 25, 2010 | 40.44 | 40.94 | 40.23 | 40.64 | 6,234,730 | +0.16(+0.39%) |
Jun 24, 2010 | 41.16 | 41.36 | 40.32 | 40.48 | 5,239,766 | -0.88(-2.12%) |
Jun 23, 2010 | 41.46 | 41.53 | 41.05 | 41.36 | 3,529,519 | -0.12(-0.30%) |
Jun 22, 2010 | 41.75 | 41.98 | 41.43 | 41.48 | 3,772,749 | -0.12(-0.29%) |
Jun 21, 2010 | 42.12 | 42.26 | 41.43 | 41.60 | 3,882,851 | -0.31(-0.74%) |
Jun 18, 2010 | 42.12 | 42.28 | 41.79 | 41.91 | 5,079,733 | -0.27(-0.63%) |
Jun 17, 2010 | 42.18 | 42.28 | 41.75 | 42.18 | 3,929,216 | +0.17(+0.41%) |
Jun 16, 2010 | 42.10 | 42.40 | 41.85 | 42.00 | 3,995,804 | -0.59(-1.39%) |
Jun 15, 2010 | 41.71 | 42.61 | 41.70 | 42.59 | 7,083,345 | +1.18(+2.85%) |
Jun 14, 2010 | 41.50 | 41.69 | 41.25 | 41.41 | 3,487,255 | +0.00(+0.00%) |
Jun 11, 2010 | 41.17 | 41.51 | 41.04 | 41.41 | 4,295,890 | -0.09(-0.23%) |
Jun 10, 2010 | 41.63 | 41.80 | 41.25 | 41.51 | 4,551,760 | +0.18(+0.44%) |
Jun 09, 2010 | 40.81 | 41.58 | 40.74 | 41.33 | 6,843,116 | +0.53(+1.31%) |
Jun 08, 2010 | 40.10 | 40.84 | 39.99 | 40.79 | 5,175,792 | +0.58(+1.45%) |
Jun 07, 2010 | 40.33 | 40.77 | 40.15 | 40.21 | 4,742,874 | -0.23(-0.57%) |
Jun 04, 2010 | 41.36 | 41.36 | 40.33 | 40.44 | 7,637,685 | -1.27(-3.03%) |
Jun 03, 2010 | 41.92 | 42.59 | 41.25 | 41.71 | 10,026,695 | -0.73(-1.73%) |
Jun 02, 2010 | 42.00 | 42.46 | 41.72 | 42.44 | 5,415,287 | +0.70(+1.67%) |
Jun 01, 2010 | 41.89 | 42.37 | 41.56 | 41.74 | 4,445,069 | -0.19(-0.46%) |
May 28, 2010 | 42.29 | 42.42 | 41.77 | 41.94 | 4,862,683 | -0.35(-0.83%) |
May 27, 2010 | 41.28 | 42.67 | 41.07 | 42.29 | 12,173,299 | +1.99(+4.93%) |
May 26, 2010 | 40.75 | 40.82 | 40.11 | 40.30 | 8,537,196 | -0.37(-0.92%) |
May 25, 2010 | 40.29 | 40.68 | 39.88 | 40.68 | 8,500,688 | -0.19(-0.46%) |
May 24, 2010 | 41.17 | 41.33 | 40.81 | 40.87 | 4,672,722 | -0.49(-1.18%) |
May 21, 2010 | 40.27 | 41.56 | 40.17 | 41.36 | 8,286,402 | +0.61(+1.50%) |
May 20, 2010 | 41.02 | 41.41 | 40.71 | 40.74 | 9,382,945 | -0.85(-2.04%) |
May 19, 2010 | 41.39 | 42.10 | 41.39 | 41.59 | 6,042,067 | -0.01(-0.02%) |
May 18, 2010 | 42.22 | 42.47 | 41.53 | 41.60 | 5,984,616 | -0.41(-0.98%) |
May 17, 2010 | 41.63 | 42.08 | 41.42 | 42.01 | 5,735,030 | +0.44(+1.06%) |
May 14, 2010 | 41.23 | 41.85 | 41.19 | 41.57 | 6,792,568 | +0.05(+0.12%) |
May 13, 2010 | 41.62 | 42.11 | 41.47 | 41.52 | 6,955,296 | -0.15(-0.36%) |
May 12, 2010 | 41.80 | 41.90 | 41.51 | 41.67 | 5,725,741 | -0.04(-0.10%) |
May 11, 2010 | 41.84 | 41.97 | 41.28 | 41.72 | 7,560,066 | +0.30(+0.73%) |
May 10, 2010 | 41.57 | 42.47 | 41.11 | 41.41 | 11,637,947 | +0.15(+0.37%) |
May 07, 2010 | 41.66 | 42.26 | 40.92 | 41.26 | 12,898,539 | -0.52(-1.24%) |
May 06, 2010 | 42.44 | 42.56 | 39.60 | 41.78 | 15,521,948 | -1.68(-3.86%) |
May 05, 2010 | 43.70 | 43.80 | 43.00 | 43.46 | 8,942,835 | +0.49(+1.15%) |
May 04, 2010 | 42.21 | 43.31 | 41.84 | 42.96 | 8,426,522 | +0.41(+0.96%) |