Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.95 | 39.13 | 38.40 | 38.95 | 19,366,482 | +0.17(+0.45%) |
Jul 29, 2010 | 38.96 | 39.07 | 38.69 | 38.77 | 11,697 | -0.18(-0.46%) |
Jul 28, 2010 | 38.96 | 39.06 | 38.65 | 38.96 | 4,032 | +0.00(+0.00%) |
Jul 27, 2010 | 38.96 | 39.18 | 38.63 | 38.96 | 14,620 | +0.24(+0.62%) |
Jul 26, 2010 | 38.65 | 38.89 | 38.54 | 38.71 | 17,565,116 | +0.07(+0.19%) |
Jul 23, 2010 | 38.41 | 38.65 | 38.22 | 38.64 | 22,486,080 | +0.41(+1.07%) |
Jul 22, 2010 | 38.51 | 38.63 | 38.12 | 38.23 | 15,499 | -0.07(-0.17%) |
Jul 21, 2010 | 39.42 | 39.42 | 38.13 | 38.30 | 38,338,784 | -0.98(-2.49%) |
Jul 20, 2010 | 39.28 | 39.40 | 38.89 | 39.28 | 33,266,662 | -0.66(-1.66%) |
Jul 19, 2010 | 39.85 | 40.09 | 39.80 | 39.94 | 15,327,379 | +0.09(+0.22%) |
Jul 16, 2010 | 39.85 | 40.36 | 39.73 | 39.85 | 26,204,668 | -0.46(-1.15%) |
Jul 15, 2010 | 40.64 | 40.73 | 40.16 | 40.32 | 19,147,540 | -0.33(-0.81%) |
Jul 14, 2010 | 40.34 | 40.68 | 40.26 | 40.64 | 14,420,131 | +0.08(+0.20%) |
Jul 13, 2010 | 40.56 | 40.87 | 40.52 | 40.56 | 38,845 | +0.19(+0.48%) |
Jul 12, 2010 | 40.55 | 40.59 | 40.27 | 40.37 | 16,103,310 | -0.22(-0.55%) |
Jul 09, 2010 | 40.59 | 40.95 | 40.48 | 40.59 | 18,157,162 | -0.56(-1.37%) |
Jul 08, 2010 | 40.85 | 41.39 | 40.66 | 41.15 | 119,631 | +0.52(+1.27%) |
Jul 07, 2010 | 39.78 | 40.70 | 39.58 | 40.64 | 25,772,360 | +1.03(+2.59%) |
Jul 06, 2010 | 39.89 | 39.96 | 39.34 | 39.61 | 12,030 | +0.00(+0.00%) |
Jul 02, 2010 | 39.61 | 39.95 | 39.46 | 39.61 | 15,712,239 | +0.24(+0.61%) |
Jul 01, 2010 | 39.37 | 39.73 | 39.32 | 39.37 | 26,807,056 | -0.23(-0.58%) |
Jun 30, 2010 | 39.60 | 39.97 | 39.52 | 39.60 | 36,694 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.84 | 39.34 | 39.65 | 15,752 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.14 | 39.31 | 39.36 | 67,134,728 | -0.60(-1.51%) |
Jun 24, 2010 | 39.96 | 40.19 | 39.58 | 39.96 | 19,441 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.84 | 39.36 | 39.72 | 18,880,874 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.29 | 39.64 | 39.67 | 97,104 | +0.02(+0.05%) |
Jun 21, 2010 | 39.89 | 40.09 | 39.51 | 39.65 | 17,904,850 | -0.03(-0.08%) |
Jun 18, 2010 | 39.68 | 39.75 | 39.46 | 39.68 | 25,124,256 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.85 | 39.32 | 39.68 | 26,774 | -0.04(-0.10%) |
Jun 16, 2010 | 39.72 | 39.95 | 39.41 | 39.72 | 12,880,590 | +0.07(+0.17%) |
Jun 15, 2010 | 39.65 | 39.67 | 39.26 | 39.65 | 5,566 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.14 | 39.17 | 15,695,991 | -0.03(-0.07%) |
Jun 11, 2010 | 39.00 | 39.21 | 38.84 | 39.20 | 21,943,750 | -0.03(-0.07%) |
Jun 10, 2010 | 39.22 | 39.65 | 39.12 | 39.22 | 36,567 | +0.22(+0.57%) |
Jun 09, 2010 | 39.42 | 39.52 | 38.85 | 39.00 | 19,630,412 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.36 | 38.80 | 39.32 | 22,253,618 | +0.43(+1.10%) |
Jun 07, 2010 | 39.00 | 39.26 | 38.89 | 38.89 | 20,646,626 | -0.01(-0.02%) |
Jun 04, 2010 | 38.89 | 39.58 | 38.73 | 38.89 | 32,492,004 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.33 | 39.93 | 40.07 | 21,259,426 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.35 | 40.05 | 23,239,548 | +0.65(+1.65%) |
Jun 01, 2010 | 39.03 | 39.83 | 38.59 | 39.40 | 27,342 | +0.31(+0.79%) |
May 28, 2010 | 39.09 | 39.64 | 39.02 | 39.09 | 39,999,700 | -0.49(-1.24%) |
May 27, 2010 | 40.05 | 40.16 | 39.36 | 39.58 | 44,634,252 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.63 | 39.64 | 89,018 | -0.46(-1.14%) |
May 25, 2010 | 39.67 | 40.14 | 39.30 | 40.10 | 127,052 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.00 | 40.24 | 21,111,460 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 40.50 | 39.54 | 40.45 | 32,830,268 | +0.22(+0.54%) |
May 20, 2010 | 40.62 | 40.97 | 40.23 | 40.23 | 201,899 | -1.11(-2.68%) |
May 19, 2010 | 41.65 | 41.83 | 41.23 | 41.34 | 28,392,602 | -0.50(-1.19%) |
May 18, 2010 | 42.15 | 42.23 | 41.76 | 41.84 | 134,515 | -0.60(-1.42%) |
May 17, 2010 | 42.56 | 42.68 | 41.99 | 42.44 | 15,427,316 | -0.06(-0.14%) |
May 14, 2010 | 42.50 | 43.05 | 42.13 | 42.50 | 18,821,108 | -0.47(-1.08%) |
May 13, 2010 | 43.08 | 43.29 | 42.86 | 42.97 | 18,527,776 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.22 | 42.85 | 43.06 | 16,592,267 | +0.09(+0.22%) |
May 11, 2010 | 43.05 | 43.25 | 42.83 | 42.97 | 23,378 | -0.05(-0.12%) |
May 10, 2010 | 42.62 | 43.07 | 42.57 | 43.02 | 27,761,726 | +0.96(+2.27%) |
May 07, 2010 | 42.03 | 42.26 | 41.25 | 42.06 | 30,805,724 | -0.03(-0.06%) |
May 06, 2010 | 42.00 | 43.25 | 39.88 | 42.09 | 20,047 | -1.12(-2.59%) |
May 05, 2010 | 43.19 | 43.32 | 42.99 | 43.21 | 19,782,104 | +0.22(+0.52%) |
May 04, 2010 | 43.23 | 43.37 | 42.80 | 42.99 | 76,543 | -0.42(-0.96%) |