Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.57 | 48.66 | 48.03 | 48.57 | 512,975 | +0.54(+1.13%) |
Jul 29, 2010 | 48.30 | 48.46 | 47.80 | 48.03 | 719,575 | -0.18(-0.37%) |
Jul 28, 2010 | 48.46 | 48.54 | 48.16 | 48.21 | 840,522 | -1.07(-2.17%) |
Jul 27, 2010 | 49.24 | 49.41 | 49.00 | 49.28 | 484,890 | +0.01(+0.03%) |
Jul 26, 2010 | 49.28 | 49.35 | 48.94 | 49.27 | 732,552 | +0.38(+0.78%) |
Jul 23, 2010 | 48.08 | 48.89 | 47.97 | 48.89 | 991,945 | +1.19(+2.49%) |
Jul 22, 2010 | 47.23 | 47.92 | 47.19 | 47.70 | 1,663,330 | +0.94(+2.01%) |
Jul 21, 2010 | 47.17 | 47.19 | 46.64 | 46.76 | 680,249 | -0.51(-1.07%) |
Jul 20, 2010 | 46.45 | 47.27 | 46.40 | 47.27 | 369,815 | +0.13(+0.27%) |
Jul 19, 2010 | 47.23 | 47.45 | 46.89 | 47.14 | 401,420 | -0.13(-0.26%) |
Jul 16, 2010 | 47.27 | 48.04 | 47.18 | 47.27 | 555,401 | -0.65(-1.35%) |
Jul 15, 2010 | 47.78 | 47.95 | 47.33 | 47.91 | 556,375 | +0.38(+0.79%) |
Jul 14, 2010 | 47.10 | 47.86 | 46.99 | 47.54 | 1,090,038 | +0.54(+1.15%) |
Jul 13, 2010 | 46.95 | 47.02 | 46.74 | 47.00 | 700,194 | +0.90(+1.95%) |
Jul 12, 2010 | 46.07 | 46.25 | 45.95 | 46.10 | 442,367 | +0.07(+0.15%) |
Jul 09, 2010 | 46.03 | 46.03 | 45.69 | 46.03 | 295,492 | +0.06(+0.14%) |
Jul 08, 2010 | 45.67 | 45.99 | 45.49 | 45.97 | 390,946 | +0.50(+1.10%) |
Jul 07, 2010 | 44.23 | 45.52 | 44.23 | 45.47 | 573,604 | +1.31(+2.96%) |
Jul 06, 2010 | 44.52 | 44.71 | 43.89 | 44.16 | 566,855 | +0.33(+0.76%) |
Jul 02, 2010 | 43.83 | 44.26 | 43.65 | 43.83 | 504,343 | -0.49(-1.11%) |
Jul 01, 2010 | 43.99 | 44.36 | 43.56 | 44.32 | 888,545 | +0.71(+1.63%) |
Jun 30, 2010 | 43.97 | 44.29 | 43.51 | 43.61 | 666 | -0.71(-1.60%) |
Jun 29, 2010 | 44.64 | 44.74 | 44.10 | 44.32 | 688,765 | -0.47(-1.04%) |
Jun 25, 2010 | 44.79 | 44.89 | 44.49 | 44.79 | 442,085 | +0.08(+0.19%) |
Jun 24, 2010 | 45.02 | 45.11 | 44.63 | 44.70 | 525,409 | -0.54(-1.18%) |
Jun 23, 2010 | 45.50 | 45.56 | 45.09 | 45.24 | 796,810 | -0.33(-0.73%) |
Jun 22, 2010 | 45.79 | 46.02 | 45.54 | 45.57 | 1,065,173 | +0.09(+0.20%) |
Jun 21, 2010 | 45.93 | 46.08 | 45.31 | 45.48 | 631,135 | -0.32(-0.70%) |
Jun 18, 2010 | 45.80 | 46.06 | 45.71 | 45.80 | 416,644 | -0.37(-0.80%) |
Jun 17, 2010 | 46.36 | 46.40 | 45.90 | 46.17 | 780,453 | -0.05(-0.11%) |
Jun 16, 2010 | 45.91 | 46.29 | 45.86 | 46.22 | 679,286 | +0.28(+0.62%) |
Jun 15, 2010 | 45.84 | 45.97 | 45.55 | 45.93 | 485,378 | +0.28(+0.61%) |
Jun 14, 2010 | 45.78 | 46.11 | 45.47 | 45.66 | 968,091 | +0.70(+1.56%) |
Jun 11, 2010 | 44.70 | 44.98 | 44.52 | 44.95 | 710,925 | -0.03(-0.08%) |
Jun 10, 2010 | 44.90 | 45.10 | 44.70 | 44.99 | 958,846 | +1.07(+2.44%) |
Jun 09, 2010 | 43.90 | 44.54 | 43.71 | 43.92 | 1,361,565 | +0.77(+1.79%) |
Jun 08, 2010 | 42.64 | 43.22 | 42.40 | 43.15 | 1,047,683 | +0.60(+1.41%) |
Jun 07, 2010 | 43.01 | 43.24 | 42.53 | 42.55 | 951,450 | -0.49(-1.15%) |
Jun 04, 2010 | 43.04 | 43.60 | 42.89 | 43.04 | 1,039,841 | -1.13(-2.55%) |
Jun 03, 2010 | 44.26 | 44.32 | 43.76 | 44.17 | 910,009 | +0.20(+0.46%) |
Jun 02, 2010 | 43.36 | 43.97 | 43.07 | 43.97 | 915,696 | +1.02(+2.38%) |
Jun 01, 2010 | 42.96 | 43.62 | 42.83 | 42.94 | 1,408,762 | +0.35(+0.82%) |
May 28, 2010 | 42.60 | 43.01 | 42.40 | 42.60 | 1,061,934 | -0.15(-0.34%) |
May 27, 2010 | 41.89 | 42.75 | 41.80 | 42.74 | 1,199,835 | +1.58(+3.83%) |
May 26, 2010 | 41.52 | 41.92 | 41.06 | 41.16 | 1,720,532 | -0.55(-1.32%) |
May 25, 2010 | 41.30 | 41.71 | 40.94 | 41.71 | 1,774,288 | -0.35(-0.83%) |
May 24, 2010 | 42.01 | 42.65 | 41.96 | 42.06 | 953,974 | -0.44(-1.03%) |
May 21, 2010 | 41.40 | 42.52 | 41.32 | 42.50 | 1,701,431 | +0.31(+0.74%) |
May 20, 2010 | 42.42 | 42.91 | 42.19 | 42.19 | 1,884,208 | -1.57(-3.59%) |
May 19, 2010 | 43.69 | 43.98 | 43.19 | 43.76 | 976,687 | -0.15(-0.35%) |
May 18, 2010 | 45.04 | 45.09 | 43.77 | 43.91 | 763,981 | -0.56(-1.27%) |
May 17, 2010 | 44.42 | 44.60 | 43.73 | 44.47 | 1,140,030 | +0.12(+0.27%) |
May 14, 2010 | 44.36 | 44.88 | 44.02 | 44.36 | 1,819,584 | -0.84(-1.86%) |
May 13, 2010 | 45.24 | 45.56 | 45.06 | 45.20 | 614,968 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 45.59 | 45.11 | 45.50 | 736,024 | +0.23(+0.51%) |
May 11, 2010 | 45.50 | 45.79 | 45.23 | 45.27 | 1,201,538 | +0.17(+0.37%) |
May 10, 2010 | 45.54 | 45.56 | 44.91 | 45.11 | 1,368,843 | +1.68(+3.87%) |
May 07, 2010 | 43.65 | 44.08 | 42.83 | 43.42 | 1,880,565 | +4.34(+11.12%) |
May 06, 2010 | 44.54 | 45.87 | 38.86 | 39.08 | 9,107 | -6.65(-14.53%) |
May 05, 2010 | 45.80 | 45.81 | 45.22 | 45.72 | 1,382,763 | -0.92(-1.98%) |
May 04, 2010 | 47.23 | 47.27 | 46.47 | 46.65 | 901,239 | -0.49(-1.03%) |