Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.77 | 45.21 | 44.35 | 44.66 | 258,490 | -0.53(-1.17%) |
Jul 29, 2010 | 45.75 | 45.87 | 44.68 | 45.19 | 149,423 | -0.25(-0.55%) |
Jul 28, 2010 | 45.93 | 46.17 | 45.10 | 45.44 | 74,189 | -0.46(-1.00%) |
Jul 27, 2010 | 46.27 | 46.30 | 45.68 | 45.90 | 132,860 | -0.08(-0.17%) |
Jul 26, 2010 | 46.23 | 46.51 | 45.23 | 45.98 | 125,091 | -0.05(-0.11%) |
Jul 23, 2010 | 43.96 | 46.58 | 43.27 | 46.03 | 274,362 | +2.05(+4.66%) |
Jul 22, 2010 | 43.55 | 44.18 | 42.77 | 43.98 | 296,182 | +0.83(+1.92%) |
Jul 21, 2010 | 44.96 | 44.96 | 43.06 | 43.15 | 132,680 | -1.59(-3.55%) |
Jul 20, 2010 | 43.75 | 44.91 | 43.56 | 44.74 | 68,953 | +0.76(+1.73%) |
Jul 19, 2010 | 42.68 | 44.60 | 42.68 | 43.98 | 109,349 | +1.31(+3.07%) |
Jul 16, 2010 | 42.70 | 43.05 | 42.23 | 42.67 | 148,428 | -0.38(-0.88%) |
Jul 15, 2010 | 44.20 | 44.20 | 42.04 | 43.05 | 159,179 | -1.09(-2.47%) |
Jul 14, 2010 | 43.41 | 44.23 | 43.41 | 44.14 | 87,635 | +0.60(+1.38%) |
Jul 13, 2010 | 42.82 | 43.86 | 42.53 | 43.54 | 138,528 | +1.11(+2.62%) |
Jul 12, 2010 | 43.01 | 43.32 | 42.33 | 42.43 | 109,234 | -0.72(-1.67%) |
Jul 09, 2010 | 43.30 | 43.30 | 42.73 | 43.15 | 110,874 | -0.09(-0.21%) |
Jul 08, 2010 | 43.29 | 43.29 | 42.25 | 43.24 | 116,266 | +0.26(+0.60%) |
Jul 07, 2010 | 41.49 | 43.20 | 41.11 | 42.98 | 269,064 | +1.68(+4.07%) |
Jul 06, 2010 | 41.64 | 42.57 | 41.00 | 41.30 | 194,939 | -0.10(-0.24%) |
Jul 02, 2010 | 42.57 | 42.88 | 40.67 | 41.40 | 200,710 | -1.02(-2.40%) |
Jul 01, 2010 | 43.62 | 44.27 | 41.90 | 42.42 | 247,023 | -1.28(-2.93%) |
Jun 30, 2010 | 44.28 | 44.71 | 43.65 | 43.70 | 144,767 | -0.71(-1.60%) |
Jun 29, 2010 | 44.83 | 44.87 | 43.79 | 44.41 | 139,635 | -1.01(-2.22%) |
Jun 25, 2010 | 45.56 | 46.05 | 45.00 | 45.42 | 184,964 | -0.15(-0.33%) |
Jun 24, 2010 | 45.15 | 46.21 | 44.74 | 45.57 | 116,816 | +0.18(+0.40%) |
Jun 23, 2010 | 46.27 | 46.45 | 45.22 | 45.39 | 133,792 | -1.05(-2.26%) |
Jun 22, 2010 | 48.00 | 48.00 | 46.30 | 46.44 | 115,746 | -1.56(-3.25%) |
Jun 21, 2010 | 48.33 | 48.95 | 47.97 | 48.00 | 148,832 | +0.01(+0.02%) |
Jun 18, 2010 | 47.60 | 48.49 | 47.15 | 47.99 | 308,356 | +0.65(+1.37%) |
Jun 17, 2010 | 47.70 | 47.99 | 47.23 | 47.34 | 103,497 | +0.03(+0.06%) |
Jun 16, 2010 | 46.04 | 47.91 | 44.68 | 47.31 | 196,012 | +1.03(+2.23%) |
Jun 15, 2010 | 45.54 | 46.46 | 44.68 | 46.28 | 253,563 | -0.34(-0.73%) |
Jun 14, 2010 | 47.86 | 48.15 | 46.49 | 46.62 | 203,787 | -0.86(-1.81%) |
Jun 11, 2010 | 45.76 | 48.26 | 45.76 | 47.48 | 178,912 | +1.32(+2.86%) |
Jun 10, 2010 | 45.58 | 46.64 | 45.36 | 46.16 | 146,671 | +0.66(+1.45%) |
Jun 09, 2010 | 46.53 | 46.75 | 44.82 | 45.50 | 222,408 | -0.64(-1.39%) |
Jun 08, 2010 | 46.77 | 46.77 | 45.33 | 46.14 | 472,646 | -0.31(-0.68%) |
Jun 07, 2010 | 46.20 | 48.17 | 46.05 | 46.45 | 403,370 | +0.21(+0.46%) |
Jun 04, 2010 | 42.00 | 46.82 | 42.00 | 46.24 | 679,968 | +4.00(+9.47%) |
Jun 03, 2010 | 41.36 | 42.46 | 41.36 | 42.24 | 292,125 | +1.11(+2.70%) |
Jun 02, 2010 | 40.44 | 41.20 | 40.39 | 41.13 | 126,663 | +0.78(+1.93%) |
Jun 01, 2010 | 40.41 | 41.18 | 40.27 | 40.35 | 156,234 | -0.54(-1.32%) |
May 28, 2010 | 41.58 | 41.75 | 40.89 | 40.89 | 112,302 | -0.69(-1.66%) |
May 27, 2010 | 42.32 | 42.32 | 41.17 | 41.58 | 179,634 | -0.10(-0.24%) |
May 26, 2010 | 41.50 | 42.23 | 41.41 | 41.68 | 98,048 | +0.29(+0.70%) |
May 25, 2010 | 41.20 | 42.01 | 40.91 | 41.39 | 124,703 | -0.49(-1.17%) |
May 24, 2010 | 41.51 | 42.17 | 41.03 | 41.88 | 108,952 | +0.23(+0.55%) |
May 21, 2010 | 42.47 | 42.78 | 41.39 | 41.65 | 142,052 | -1.25(-2.91%) |
May 20, 2010 | 43.01 | 44.14 | 42.00 | 42.90 | 229,569 | -1.16(-2.63%) |
May 19, 2010 | 44.46 | 44.86 | 43.70 | 44.06 | 130,212 | -0.56(-1.26%) |
May 18, 2010 | 45.80 | 46.29 | 44.30 | 44.62 | 110,781 | -0.83(-1.83%) |
May 17, 2010 | 45.19 | 45.60 | 43.43 | 45.45 | 141,922 | +0.51(+1.13%) |
May 14, 2010 | 44.99 | 45.63 | 44.18 | 44.94 | 108,695 | -0.34(-0.75%) |
May 13, 2010 | 44.88 | 45.46 | 44.31 | 45.28 | 124,621 | +0.42(+0.94%) |
May 12, 2010 | 42.77 | 44.86 | 42.53 | 44.86 | 179,886 | +2.06(+4.81%) |
May 11, 2010 | 42.86 | 43.09 | 42.38 | 42.80 | 146,982 | -0.11(-0.26%) |
May 10, 2010 | 43.18 | 43.62 | 42.06 | 42.91 | 134,425 | +0.91(+2.17%) |
May 07, 2010 | 42.26 | 42.67 | 40.51 | 42.00 | 225,727 | -0.35(-0.83%) |
May 06, 2010 | 42.78 | 44.44 | 41.50 | 42.35 | 173,085 | -0.61(-1.42%) |
May 05, 2010 | 42.89 | 43.38 | 42.54 | 42.96 | 100,888 | -0.01(-0.02%) |
May 04, 2010 | 44.05 | 44.09 | 42.83 | 42.97 | 139,482 | -1.54(-3.46%) |