Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.60 | 38.59 | 37.21 | 38.36 | 6,984,425 | +0.01(+0.03%) |
Jul 29, 2010 | 40.86 | 40.90 | 38.27 | 38.35 | 23,436,252 | -5.68(-12.90%) |
Jul 28, 2010 | 44.35 | 44.98 | 43.55 | 44.03 | 4,343,059 | -0.30(-0.68%) |
Jul 27, 2010 | 45.81 | 45.89 | 44.12 | 44.33 | 3,148,304 | -1.04(-2.29%) |
Jul 26, 2010 | 45.21 | 45.99 | 45.00 | 45.37 | 3,118,902 | +0.32(+0.71%) |
Jul 23, 2010 | 43.99 | 45.13 | 43.78 | 45.05 | 3,244,197 | +0.77(+1.74%) |
Jul 22, 2010 | 43.55 | 44.50 | 43.50 | 44.28 | 3,044,494 | +1.20(+2.79%) |
Jul 21, 2010 | 43.37 | 43.86 | 42.60 | 43.08 | 3,676,347 | +0.19(+0.44%) |
Jul 20, 2010 | 41.77 | 42.97 | 41.23 | 42.89 | 4,231,830 | +0.26(+0.61%) |
Jul 19, 2010 | 42.76 | 42.97 | 42.00 | 42.63 | 3,113,804 | -0.06(-0.14%) |
Jul 16, 2010 | 44.00 | 44.10 | 42.59 | 42.69 | 3,891,418 | -1.54(-3.48%) |
Jul 15, 2010 | 43.90 | 44.39 | 43.59 | 44.23 | 4,225,780 | +0.24(+0.55%) |
Jul 14, 2010 | 43.53 | 44.88 | 43.50 | 43.99 | 4,188,683 | +0.41(+0.94%) |
Jul 13, 2010 | 43.65 | 44.04 | 42.69 | 43.58 | 3,791,899 | +0.60(+1.40%) |
Jul 12, 2010 | 43.39 | 44.31 | 42.82 | 42.98 | 3,534,383 | -0.49(-1.13%) |
Jul 09, 2010 | 42.93 | 43.84 | 42.58 | 43.47 | 2,694,649 | +0.47(+1.09%) |
Jul 08, 2010 | 43.30 | 43.95 | 42.46 | 43.00 | 3,364,718 | +0.27(+0.63%) |
Jul 07, 2010 | 40.48 | 42.82 | 40.34 | 42.73 | 4,874,178 | +2.47(+6.14%) |
Jul 06, 2010 | 40.49 | 41.75 | 39.95 | 40.26 | 4,771,459 | +0.69(+1.74%) |
Jul 02, 2010 | 40.47 | 40.61 | 39.45 | 39.57 | 2,845,049 | -0.78(-1.93%) |
Jul 01, 2010 | 40.57 | 40.95 | 39.13 | 40.35 | 5,773,255 | -0.22(-0.54%) |
Jun 30, 2010 | 41.27 | 42.18 | 40.44 | 40.57 | 4,919,075 | -0.47(-1.15%) |
Jun 29, 2010 | 43.79 | 43.79 | 40.72 | 41.04 | 8,388,964 | -4.05(-8.98%) |
Jun 25, 2010 | 44.39 | 45.85 | 43.86 | 45.09 | 5,854,506 | +0.82(+1.85%) |
Jun 24, 2010 | 45.00 | 45.74 | 43.95 | 44.27 | 5,153,277 | -1.03(-2.27%) |
Jun 23, 2010 | 44.44 | 45.55 | 43.37 | 45.30 | 4,739,734 | +0.95(+2.14%) |
Jun 22, 2010 | 45.85 | 46.25 | 44.28 | 44.35 | 4,586,545 | -0.92(-2.03%) |
Jun 21, 2010 | 46.31 | 46.72 | 45.01 | 45.27 | 3,535,166 | -0.45(-0.98%) |
Jun 18, 2010 | 45.54 | 46.19 | 45.27 | 45.72 | 3,943,579 | +0.13(+0.29%) |
Jun 17, 2010 | 45.46 | 45.73 | 44.57 | 45.59 | 3,779,163 | +0.46(+1.02%) |
Jun 16, 2010 | 44.76 | 45.85 | 44.56 | 45.13 | 4,301,647 | +0.09(+0.20%) |
Jun 15, 2010 | 43.80 | 45.10 | 43.74 | 45.04 | 5,014,874 | +1.36(+3.11%) |
Jun 14, 2010 | 44.48 | 44.50 | 43.26 | 43.68 | 5,932,843 | -0.62(-1.40%) |
Jun 11, 2010 | 42.32 | 44.40 | 42.16 | 44.30 | 4,228,477 | +1.47(+3.43%) |
Jun 10, 2010 | 42.98 | 43.90 | 41.87 | 42.83 | 5,550,481 | +1.01(+2.42%) |
Jun 09, 2010 | 41.14 | 42.99 | 41.11 | 41.82 | 6,129,378 | +1.30(+3.21%) |
Jun 08, 2010 | 41.19 | 42.20 | 39.79 | 40.52 | 5,821,133 | -0.70(-1.70%) |
Jun 07, 2010 | 42.02 | 42.93 | 41.13 | 41.22 | 4,408,602 | -0.69(-1.63%) |
Jun 04, 2010 | 42.10 | 43.39 | 41.55 | 41.91 | 6,239,650 | -1.17(-2.73%) |
Jun 03, 2010 | 41.94 | 43.50 | 41.39 | 43.08 | 6,321,023 | +1.81(+4.39%) |
Jun 02, 2010 | 39.45 | 41.29 | 39.18 | 41.27 | 4,442,415 | +1.77(+4.48%) |
Jun 01, 2010 | 39.14 | 40.67 | 39.03 | 39.50 | 3,074,630 | -0.22(-0.55%) |
May 28, 2010 | 40.22 | 40.50 | 39.03 | 39.72 | 3,461,124 | -0.50(-1.24%) |
May 27, 2010 | 39.47 | 40.22 | 39.02 | 40.22 | 3,823,589 | +1.37(+3.53%) |
May 26, 2010 | 39.60 | 40.39 | 38.67 | 38.85 | 3,761,092 | -0.06(-0.15%) |
May 25, 2010 | 37.00 | 38.91 | 36.79 | 38.91 | 3,970,578 | -0.12(-0.31%) |
May 24, 2010 | 39.09 | 39.74 | 38.77 | 39.03 | 3,016,708 | +0.10(+0.26%) |
May 21, 2010 | 36.55 | 39.66 | 36.30 | 38.93 | 4,615,652 | +1.30(+3.45%) |
May 20, 2010 | 37.29 | 38.80 | 37.14 | 37.63 | 5,481,787 | -2.32(-5.81%) |
May 19, 2010 | 39.81 | 40.88 | 39.08 | 39.95 | 4,034,396 | -0.53(-1.31%) |
May 18, 2010 | 41.84 | 42.69 | 40.39 | 40.48 | 6,034,664 | -0.55(-1.34%) |
May 17, 2010 | 38.92 | 41.16 | 38.87 | 41.03 | 8,024,285 | +2.13(+5.48%) |
May 14, 2010 | 39.25 | 39.37 | 38.10 | 38.90 | 2,712,779 | -0.85(-2.14%) |
May 13, 2010 | 39.47 | 40.88 | 39.25 | 39.75 | 5,094,352 | +0.33(+0.84%) |
May 12, 2010 | 38.55 | 39.60 | 38.55 | 39.42 | 3,046,071 | +0.90(+2.34%) |
May 11, 2010 | 39.25 | 39.63 | 37.50 | 38.52 | 3,757,426 | +0.14(+0.36%) |
May 10, 2010 | 38.36 | 39.21 | 35.56 | 38.38 | 5,496,454 | +2.67(+7.48%) |
May 07, 2010 | 36.81 | 36.92 | 34.40 | 35.71 | 8,249,483 | -1.68(-4.49%) |
May 06, 2010 | 38.02 | 38.55 | 33.95 | 37.39 | 6,480,414 | -0.71(-1.86%) |
May 05, 2010 | 38.36 | 38.83 | 37.39 | 38.10 | 4,379,293 | -0.29(-0.76%) |
May 04, 2010 | 39.00 | 39.15 | 37.90 | 38.39 | 3,963,729 | -1.37(-3.45%) |