Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.85 | 49.04 | 47.60 | 48.85 | 427,264 | +0.27(+0.56%) |
Jul 29, 2010 | 49.17 | 49.19 | 48.35 | 48.58 | 287,467 | -0.30(-0.61%) |
Jul 28, 2010 | 49.46 | 49.46 | 48.32 | 48.88 | 312,431 | +0.21(+0.43%) |
Jul 27, 2010 | 50.00 | 50.00 | 48.60 | 48.67 | 488,235 | -1.21(-2.43%) |
Jul 26, 2010 | 49.51 | 49.95 | 49.50 | 49.88 | 311,192 | +0.18(+0.36%) |
Jul 23, 2010 | 49.38 | 49.75 | 49.31 | 49.70 | 434,395 | +0.22(+0.44%) |
Jul 22, 2010 | 49.75 | 49.75 | 49.17 | 49.48 | 514,027 | +0.26(+0.53%) |
Jul 21, 2010 | 49.22 | 49.40 | 48.45 | 49.22 | 502,875 | +0.27(+0.55%) |
Jul 20, 2010 | 48.10 | 49.00 | 47.80 | 48.95 | 725,804 | +0.61(+1.26%) |
Jul 19, 2010 | 48.00 | 48.34 | 47.63 | 48.34 | 611,147 | +0.57(+1.19%) |
Jul 16, 2010 | 47.77 | 48.00 | 47.30 | 47.77 | 538,224 | +0.04(+0.08%) |
Jul 15, 2010 | 47.21 | 47.80 | 47.15 | 47.73 | 958,601 | +0.48(+1.02%) |
Jul 14, 2010 | 46.65 | 47.60 | 46.65 | 47.25 | 3,887,086 | -0.99(-2.05%) |
Jul 13, 2010 | 48.50 | 48.97 | 48.12 | 48.24 | 3,115 | +0.09(+0.19%) |
Jul 12, 2010 | 48.20 | 48.35 | 48.02 | 48.15 | 324,837 | +0.09(+0.19%) |
Jul 09, 2010 | 48.06 | 48.21 | 48.01 | 48.06 | 232,960 | -0.04(-0.08%) |
Jul 08, 2010 | 48.05 | 48.20 | 47.90 | 48.10 | 289,269 | +0.12(+0.25%) |
Jul 07, 2010 | 47.49 | 47.99 | 47.26 | 47.98 | 255,167 | +0.80(+1.70%) |
Jul 06, 2010 | 47.74 | 47.74 | 46.78 | 47.18 | 182,572 | +0.53(+1.14%) |
Jul 02, 2010 | 46.65 | 47.19 | 46.48 | 46.65 | 283,283 | +0.28(+0.60%) |
Jul 01, 2010 | 46.60 | 46.81 | 45.55 | 46.37 | 326,471 | -0.38(-0.81%) |
Jun 30, 2010 | 46.00 | 47.09 | 46.00 | 46.75 | 352,620 | +0.56(+1.21%) |
Jun 29, 2010 | 46.14 | 46.39 | 45.77 | 46.19 | 290,446 | -0.02(-0.04%) |
Jun 25, 2010 | 46.21 | 46.42 | 45.04 | 46.21 | 218,910 | +1.01(+2.23%) |
Jun 24, 2010 | 44.89 | 45.43 | 44.64 | 45.20 | 155,680 | +0.18(+0.40%) |
Jun 23, 2010 | 45.05 | 45.30 | 44.64 | 45.02 | 169,734 | -0.17(-0.38%) |
Jun 22, 2010 | 45.33 | 45.94 | 45.00 | 45.19 | 167,440 | -0.34(-0.75%) |
Jun 21, 2010 | 45.68 | 45.95 | 45.42 | 45.53 | 141,883 | +0.14(+0.31%) |
Jun 18, 2010 | 45.39 | 45.84 | 45.24 | 45.39 | 224,637 | -0.16(-0.35%) |
Jun 17, 2010 | 45.90 | 46.00 | 45.34 | 45.55 | 167,162 | -0.29(-0.63%) |
Jun 16, 2010 | 45.50 | 45.90 | 45.04 | 45.84 | 148,097 | +0.24(+0.53%) |
Jun 15, 2010 | 45.36 | 45.79 | 45.04 | 45.60 | 214,051 | +0.64(+1.42%) |
Jun 14, 2010 | 44.80 | 45.34 | 44.71 | 44.96 | 210,409 | +0.31(+0.69%) |
Jun 11, 2010 | 44.00 | 44.75 | 43.66 | 44.65 | 179,467 | +0.58(+1.32%) |
Jun 10, 2010 | 44.01 | 44.50 | 43.74 | 44.07 | 273,953 | +0.68(+1.57%) |
Jun 09, 2010 | 43.51 | 44.13 | 43.07 | 43.39 | 223,645 | -0.03(-0.07%) |
Jun 08, 2010 | 43.62 | 43.62 | 42.58 | 43.42 | 247,786 | +0.10(+0.23%) |
Jun 07, 2010 | 43.90 | 44.50 | 43.16 | 43.32 | 248,493 | -0.58(-1.32%) |
Jun 04, 2010 | 43.90 | 44.48 | 43.71 | 43.90 | 281,526 | -0.74(-1.66%) |
Jun 03, 2010 | 43.56 | 44.75 | 43.56 | 44.64 | 305,486 | +1.01(+2.31%) |
Jun 02, 2010 | 43.05 | 43.79 | 42.38 | 43.63 | 346,646 | +1.02(+2.39%) |
Jun 01, 2010 | 43.69 | 43.90 | 42.55 | 42.61 | 302,408 | -1.17(-2.67%) |
May 28, 2010 | 43.78 | 44.22 | 43.69 | 43.78 | 173,201 | -0.22(-0.50%) |
May 27, 2010 | 44.15 | 44.46 | 43.38 | 44.00 | 270,927 | +0.70(+1.62%) |
May 26, 2010 | 42.87 | 44.08 | 42.76 | 43.30 | 412,501 | +1.01(+2.39%) |
May 25, 2010 | 41.07 | 42.52 | 40.49 | 42.29 | 645,860 | +0.48(+1.15%) |
May 24, 2010 | 41.53 | 41.97 | 41.10 | 41.81 | 473,867 | +0.06(+0.14%) |
May 21, 2010 | 40.71 | 42.21 | 39.85 | 41.75 | 739,868 | +0.25(+0.60%) |
May 20, 2010 | 41.14 | 41.81 | 40.75 | 41.50 | 886,200 | -1.95(-4.49%) |
May 19, 2010 | 44.12 | 44.25 | 42.10 | 43.45 | 467,688 | -1.07(-2.40%) |
May 18, 2010 | 45.50 | 45.72 | 44.26 | 44.52 | 340,987 | -0.18(-0.40%) |
May 17, 2010 | 45.15 | 46.24 | 44.09 | 44.70 | 310,385 | -0.51(-1.13%) |
May 14, 2010 | 45.21 | 46.14 | 44.45 | 45.21 | 302,977 | -0.68(-1.48%) |
May 13, 2010 | 46.06 | 46.57 | 45.50 | 45.89 | 329,403 | -0.23(-0.50%) |
May 12, 2010 | 45.73 | 46.29 | 45.37 | 46.12 | 258,275 | +0.79(+1.74%) |
May 11, 2010 | 45.52 | 45.97 | 45.24 | 45.33 | 338,560 | +0.73(+1.64%) |
May 10, 2010 | 45.06 | 45.31 | 44.49 | 44.60 | 512,004 | +1.09(+2.51%) |
May 07, 2010 | 42.85 | 44.30 | 42.85 | 43.51 | 705,033 | +0.71(+1.66%) |
May 06, 2010 | 45.33 | 45.36 | 40.28 | 42.80 | 1,574,045 | -1.41(-3.19%) |
May 05, 2010 | 45.89 | 46.30 | 44.00 | 44.21 | 733,251 | -2.82(-5.99%) |
May 04, 2010 | 47.90 | 47.95 | 46.75 | 47.03 | 5,784 | -0.97(-2.02%) |