Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.08 | 43.50 | 43.02 | 43.08 | 9,183 | -1.09(-2.47%) |
Jul 29, 2010 | 44.35 | 44.35 | 43.94 | 44.17 | 2,796 | +0.02(+0.04%) |
Jul 28, 2010 | 44.59 | 44.80 | 44.07 | 44.16 | 24,291 | -0.46(-1.04%) |
Jul 27, 2010 | 44.42 | 44.70 | 44.42 | 44.62 | 6,050 | +0.46(+1.05%) |
Jul 26, 2010 | 44.13 | 44.26 | 44.03 | 44.16 | 12,139 | +0.05(+0.10%) |
Jul 23, 2010 | 43.54 | 44.14 | 43.48 | 44.11 | 15,093 | +0.67(+1.53%) |
Jul 22, 2010 | 43.24 | 43.62 | 43.24 | 43.45 | 6,968 | +0.71(+1.67%) |
Jul 21, 2010 | 43.68 | 43.68 | 42.73 | 42.73 | 36,491 | -0.98(-2.24%) |
Jul 20, 2010 | 43.28 | 43.73 | 43.12 | 43.71 | 6,833 | +0.04(+0.10%) |
Jul 19, 2010 | 43.59 | 43.77 | 43.49 | 43.67 | 5,978 | +0.16(+0.37%) |
Jul 16, 2010 | 43.51 | 44.09 | 43.45 | 43.51 | 17,399 | -0.67(-1.51%) |
Jul 15, 2010 | 44.58 | 44.58 | 43.98 | 44.18 | 25,133 | -0.68(-1.51%) |
Jul 14, 2010 | 44.79 | 44.87 | 44.79 | 44.86 | 2,614 | -0.81(-1.78%) |
Jul 13, 2010 | 45.25 | 45.67 | 45.25 | 45.67 | 10,631 | +0.78(+1.73%) |
Jul 12, 2010 | 44.86 | 44.92 | 44.80 | 44.89 | 4,306 | -0.20(-0.45%) |
Jul 09, 2010 | 45.09 | 45.09 | 44.87 | 45.09 | 11,590 | +0.39(+0.87%) |
Jul 08, 2010 | 44.82 | 44.92 | 44.57 | 44.70 | 26,037 | +0.43(+0.96%) |
Jul 07, 2010 | 43.77 | 44.33 | 43.74 | 44.28 | 10,330 | +0.56(+1.28%) |
Jul 06, 2010 | 44.31 | 44.32 | 43.62 | 43.72 | 10,380 | -0.48(-1.08%) |
Jul 02, 2010 | 44.20 | 44.33 | 43.87 | 44.20 | 8,633 | +0.33(+0.76%) |
Jul 01, 2010 | 43.76 | 43.94 | 43.22 | 43.86 | 20,750 | -0.02(-0.05%) |
Jun 30, 2010 | 44.02 | 44.39 | 43.86 | 43.89 | 36,641 | -0.21(-0.47%) |
Jun 29, 2010 | 44.45 | 44.52 | 44.01 | 44.09 | 36,158 | -1.81(-3.94%) |
Jun 25, 2010 | 45.90 | 46.30 | 45.81 | 45.90 | 11,695 | -0.17(-0.38%) |
Jun 24, 2010 | 45.63 | 46.07 | 45.50 | 46.07 | 7,152 | +0.15(+0.33%) |
Jun 23, 2010 | 46.37 | 46.37 | 45.74 | 45.92 | 18,494 | -0.54(-1.16%) |
Jun 22, 2010 | 47.37 | 47.37 | 46.46 | 46.46 | 9,146 | -0.96(-2.03%) |
Jun 21, 2010 | 48.15 | 48.20 | 47.38 | 47.43 | 11,078 | +0.07(+0.16%) |
Jun 18, 2010 | 47.35 | 47.36 | 46.95 | 47.35 | 12,000 | +0.31(+0.66%) |
Jun 17, 2010 | 47.49 | 47.49 | 46.83 | 47.04 | 13,522 | -0.78(-1.64%) |
Jun 16, 2010 | 47.88 | 48.08 | 47.70 | 47.82 | 5,823 | -0.45(-0.94%) |
Jun 15, 2010 | 47.68 | 48.42 | 47.68 | 48.28 | 4,998 | +0.53(+1.10%) |
Jun 14, 2010 | 48.17 | 48.46 | 47.73 | 47.75 | 14,867 | +0.19(+0.41%) |
Jun 11, 2010 | 47.78 | 48.12 | 47.35 | 47.55 | 27,816 | -1.04(-2.13%) |
Jun 10, 2010 | 47.71 | 48.60 | 47.71 | 48.59 | 11,852 | +1.58(+3.37%) |
Jun 09, 2010 | 47.46 | 47.64 | 46.98 | 47.01 | 9,388 | -0.08(-0.17%) |
Jun 08, 2010 | 47.06 | 47.10 | 46.67 | 47.09 | 15,438 | +0.39(+0.84%) |
Jun 07, 2010 | 47.47 | 47.47 | 46.69 | 46.69 | 12,960 | -0.50(-1.06%) |
Jun 04, 2010 | 47.19 | 48.13 | 47.19 | 47.19 | 17,778 | -2.24(-4.53%) |
Jun 03, 2010 | 49.75 | 49.83 | 49.03 | 49.43 | 7,089 | +0.40(+0.81%) |
Jun 02, 2010 | 48.38 | 49.16 | 48.38 | 49.04 | 4,910 | +0.74(+1.53%) |
Jun 01, 2010 | 48.17 | 48.60 | 48.05 | 48.30 | 3,025 | -0.39(-0.80%) |
May 28, 2010 | 48.68 | 49.03 | 48.68 | 48.68 | 8,464 | -0.58(-1.18%) |
May 27, 2010 | 48.94 | 49.31 | 48.88 | 49.27 | 40,219 | +1.63(+3.42%) |
May 26, 2010 | 47.68 | 48.20 | 47.55 | 47.64 | 31,252 | +0.26(+0.55%) |
May 25, 2010 | 46.84 | 47.43 | 46.66 | 47.38 | 14,886 | -0.55(-1.14%) |
May 24, 2010 | 47.72 | 48.07 | 47.53 | 47.93 | 18,513 | -0.02(-0.04%) |
May 21, 2010 | 46.75 | 48.11 | 46.60 | 47.94 | 47,963 | -0.01(-0.02%) |
May 20, 2010 | 48.32 | 48.58 | 47.69 | 47.95 | 26,929 | -1.55(-3.12%) |
May 19, 2010 | 49.82 | 49.82 | 48.95 | 49.50 | 22,860 | -0.31(-0.61%) |
May 18, 2010 | 50.94 | 51.04 | 49.67 | 49.80 | 24,920 | -1.33(-2.61%) |
May 17, 2010 | 50.85 | 51.20 | 50.19 | 51.14 | 10,126 | +0.36(+0.71%) |
May 14, 2010 | 50.78 | 51.09 | 50.40 | 50.78 | 24,543 | -1.18(-2.28%) |
May 13, 2010 | 51.79 | 52.73 | 51.71 | 51.96 | 7,400 | -0.39(-0.74%) |
May 12, 2010 | 52.07 | 52.35 | 51.88 | 52.35 | 16,854 | +0.48(+0.93%) |
May 11, 2010 | 52.03 | 52.08 | 51.80 | 51.87 | 10,499 | -0.10(-0.20%) |
May 10, 2010 | 52.13 | 52.13 | 51.68 | 51.97 | 27,208 | +1.53(+3.03%) |
May 07, 2010 | 50.41 | 50.81 | 49.12 | 50.44 | 33,920 | +0.10(+0.20%) |
May 06, 2010 | 52.11 | 52.17 | 48.28 | 50.34 | 34,003 | -1.85(-3.55%) |
May 05, 2010 | 52.19 | 52.59 | 52.17 | 52.19 | 31,077 | -0.74(-1.40%) |
May 04, 2010 | 53.10 | 53.35 | 52.82 | 52.93 | 34,564 | -1.29(-2.37%) |