Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.85 | 42.08 | 40.98 | 41.85 | 8,077,288 | +0.39(+0.95%) |
Jul 29, 2010 | 41.92 | 42.06 | 41.31 | 41.46 | 2,950 | -0.26(-0.63%) |
Jul 28, 2010 | 41.72 | 42.04 | 41.39 | 41.72 | 885 | +0.09(+0.22%) |
Jul 27, 2010 | 41.63 | 42.01 | 41.56 | 41.63 | 12,054 | -0.14(-0.34%) |
Jul 26, 2010 | 41.67 | 41.85 | 41.32 | 41.78 | 7,765,529 | +0.78(+1.90%) |
Jul 23, 2010 | 40.80 | 41.21 | 40.50 | 41.00 | 7,308,979 | +0.33(+0.82%) |
Jul 22, 2010 | 40.57 | 41.41 | 40.31 | 40.66 | 22,954 | +2.02(+5.23%) |
Jul 21, 2010 | 39.56 | 39.56 | 38.23 | 38.64 | 6,864,382 | -0.56(-1.43%) |
Jul 20, 2010 | 39.20 | 39.25 | 38.16 | 39.20 | 4,769,577 | +0.27(+0.69%) |
Jul 19, 2010 | 38.54 | 39.05 | 38.14 | 38.93 | 6,887,794 | +0.50(+1.31%) |
Jul 16, 2010 | 38.43 | 39.46 | 38.28 | 38.43 | 9,744,942 | -0.66(-1.70%) |
Jul 15, 2010 | 39.80 | 39.82 | 38.90 | 39.09 | 5,603,679 | -0.68(-1.70%) |
Jul 14, 2010 | 39.44 | 40.14 | 39.44 | 39.77 | 23,011 | +0.30(+0.75%) |
Jul 13, 2010 | 39.08 | 39.70 | 39.06 | 39.47 | 2,484 | +0.82(+2.13%) |
Jul 12, 2010 | 38.88 | 38.96 | 38.27 | 38.65 | 5,521,196 | -0.03(-0.07%) |
Jul 09, 2010 | 38.67 | 38.82 | 38.34 | 38.67 | 4,193,221 | +0.06(+0.17%) |
Jul 08, 2010 | 38.52 | 38.88 | 38.16 | 38.61 | 30,905 | +0.32(+0.82%) |
Jul 07, 2010 | 36.88 | 38.39 | 36.88 | 38.29 | 9,896,598 | +1.46(+3.97%) |
Jul 06, 2010 | 36.92 | 37.49 | 36.45 | 36.83 | 45,063 | +0.28(+0.78%) |
Jul 02, 2010 | 36.55 | 37.51 | 36.36 | 36.55 | 7,191,012 | -0.77(-2.05%) |
Jul 01, 2010 | 37.33 | 37.44 | 36.62 | 37.31 | 9,794,123 | +0.68(+1.86%) |
Jun 30, 2010 | 36.92 | 37.51 | 36.51 | 36.63 | 1,285 | -0.42(-1.13%) |
Jun 29, 2010 | 37.99 | 37.99 | 36.72 | 37.05 | 16,234 | -1.81(-4.66%) |
Jun 25, 2010 | 38.86 | 38.89 | 38.31 | 38.86 | 6,770,759 | +0.17(+0.43%) |
Jun 24, 2010 | 38.74 | 39.29 | 38.49 | 38.69 | 12,169 | -0.19(-0.48%) |
Jun 23, 2010 | 38.89 | 39.21 | 38.40 | 38.88 | 5,439,718 | -0.01(-0.03%) |
Jun 22, 2010 | 39.99 | 40.11 | 38.70 | 38.89 | 85,365 | -1.14(-2.85%) |
Jun 21, 2010 | 40.58 | 40.85 | 39.82 | 40.03 | 7,893,333 | -0.21(-0.53%) |
Jun 18, 2010 | 40.24 | 40.26 | 39.92 | 40.24 | 7,920,544 | +0.19(+0.48%) |
Jun 17, 2010 | 40.51 | 40.51 | 39.53 | 40.05 | 19,890 | -0.14(-0.34%) |
Jun 16, 2010 | 40.13 | 40.88 | 40.05 | 40.19 | 13,653,955 | -0.16(-0.40%) |
Jun 15, 2010 | 39.66 | 40.41 | 39.53 | 40.35 | 7,508,640 | +1.02(+2.59%) |
Jun 14, 2010 | 39.73 | 40.25 | 39.30 | 39.33 | 6,015,328 | -0.08(-0.20%) |
Jun 11, 2010 | 38.91 | 39.50 | 38.72 | 39.41 | 6,861,245 | +0.23(+0.59%) |
Jun 10, 2010 | 38.50 | 39.28 | 38.31 | 39.17 | 96,376 | +1.43(+3.79%) |
Jun 09, 2010 | 38.12 | 38.62 | 37.59 | 37.74 | 8,418,661 | -0.23(-0.59%) |
Jun 08, 2010 | 37.62 | 38.05 | 37.03 | 37.97 | 11,530,282 | +0.33(+0.89%) |
Jun 07, 2010 | 38.99 | 39.01 | 37.56 | 37.64 | 10,842,108 | -1.36(-3.48%) |
Jun 04, 2010 | 38.99 | 39.95 | 38.69 | 38.99 | 8,097,509 | -1.58(-3.89%) |
Jun 03, 2010 | 40.40 | 40.79 | 40.09 | 40.57 | 5,621,547 | +0.27(+0.67%) |
Jun 02, 2010 | 39.64 | 40.34 | 39.23 | 40.30 | 95,440 | +0.91(+2.32%) |
Jun 01, 2010 | 39.99 | 40.25 | 39.34 | 39.39 | 86,497 | -1.02(-2.53%) |
May 28, 2010 | 40.41 | 40.83 | 39.94 | 40.41 | 6,642,040 | -0.52(-1.27%) |
May 27, 2010 | 40.62 | 40.96 | 40.01 | 40.93 | 7,549,559 | +1.04(+2.60%) |
May 26, 2010 | 40.24 | 40.55 | 39.64 | 39.90 | 64,698 | -0.01(-0.02%) |
May 25, 2010 | 38.79 | 39.95 | 38.33 | 39.90 | 91,726 | +0.21(+0.52%) |
May 24, 2010 | 39.95 | 40.57 | 39.68 | 39.70 | 10,261,101 | -0.47(-1.17%) |
May 21, 2010 | 40.26 | 40.85 | 39.60 | 40.17 | 20,301,106 | -0.68(-1.66%) |
May 20, 2010 | 40.90 | 41.80 | 40.71 | 40.84 | 155 | -1.09(-2.61%) |
May 19, 2010 | 41.67 | 42.16 | 41.30 | 41.94 | 8,237,445 | -0.10(-0.25%) |
May 18, 2010 | 42.59 | 42.91 | 41.77 | 42.04 | 2,484 | -0.17(-0.40%) |
May 17, 2010 | 42.44 | 42.81 | 41.52 | 42.21 | 7,558,666 | -0.13(-0.30%) |
May 14, 2010 | 42.34 | 42.93 | 41.97 | 42.34 | 7,231,654 | -0.67(-1.56%) |
May 13, 2010 | 43.62 | 43.78 | 42.95 | 43.01 | 5,570,657 | -0.62(-1.43%) |
May 12, 2010 | 43.03 | 43.92 | 42.80 | 43.63 | 6,543,546 | +0.79(+1.85%) |
May 11, 2010 | 43.31 | 43.51 | 42.77 | 42.84 | 7,727,058 | -0.31(-0.73%) |
May 10, 2010 | 42.57 | 43.21 | 42.57 | 43.15 | 12,417,640 | +2.27(+5.55%) |
May 07, 2010 | 41.34 | 41.65 | 40.26 | 40.88 | 13,573,947 | +0.26(+0.64%) |
May 06, 2010 | 41.57 | 43.12 | 39.17 | 40.62 | 12,100 | -2.41(-5.59%) |
May 05, 2010 | 43.44 | 43.61 | 42.70 | 43.03 | 13,111,474 | -1.06(-2.40%) |
May 04, 2010 | 44.75 | 44.75 | 43.55 | 44.08 | 29,076 | -1.13(-2.49%) |