Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.50 | 41.66 | 40.75 | 41.50 | 48,481 | +0.25(+0.59%) |
Jul 29, 2010 | 41.58 | 41.74 | 41.04 | 41.26 | 160,436 | -0.07(-0.18%) |
Jul 28, 2010 | 41.85 | 41.98 | 41.31 | 41.33 | 44,258 | -0.65(-1.54%) |
Jul 27, 2010 | 42.19 | 42.19 | 41.87 | 41.98 | 62,494 | -0.06(-0.14%) |
Jul 26, 2010 | 41.39 | 42.04 | 41.39 | 42.03 | 47,403 | +0.70(+1.68%) |
Jul 23, 2010 | 41.13 | 41.38 | 40.94 | 41.34 | 79,306 | +0.07(+0.18%) |
Jul 22, 2010 | 41.49 | 41.65 | 41.18 | 41.27 | 26,465 | +0.34(+0.84%) |
Jul 21, 2010 | 41.81 | 41.92 | 40.87 | 40.92 | 40,550 | -0.67(-1.61%) |
Jul 20, 2010 | 41.14 | 41.59 | 40.99 | 41.59 | 29,568 | -0.08(-0.20%) |
Jul 19, 2010 | 41.57 | 41.81 | 41.48 | 41.67 | 24,776 | +0.13(+0.32%) |
Jul 16, 2010 | 41.54 | 42.49 | 41.51 | 41.54 | 46,973 | -0.98(-2.31%) |
Jul 15, 2010 | 42.49 | 42.57 | 42.10 | 42.53 | 72,809 | +0.11(+0.27%) |
Jul 14, 2010 | 42.31 | 42.47 | 42.06 | 42.41 | 52,683 | +0.02(+0.04%) |
Jul 13, 2010 | 42.47 | 42.54 | 42.32 | 42.39 | 26,844 | +0.42(+0.99%) |
Jul 12, 2010 | 42.00 | 42.06 | 41.86 | 41.98 | 27,137 | -0.14(-0.33%) |
Jul 09, 2010 | 42.12 | 42.13 | 41.90 | 42.12 | 53,946 | +0.12(+0.29%) |
Jul 08, 2010 | 41.64 | 42.03 | 41.64 | 41.99 | 41,108 | +0.38(+0.92%) |
Jul 07, 2010 | 40.86 | 41.63 | 40.71 | 41.61 | 32,111 | +0.85(+2.09%) |
Jul 06, 2010 | 41.03 | 41.21 | 40.51 | 40.76 | 74,264 | +0.03(+0.08%) |
Jul 02, 2010 | 40.73 | 40.94 | 40.50 | 40.73 | 109,655 | +0.14(+0.34%) |
Jul 01, 2010 | 41.17 | 41.17 | 39.94 | 40.59 | 123,583 | -0.52(-1.25%) |
Jun 30, 2010 | 41.37 | 41.61 | 41.03 | 41.10 | 60,269 | -0.27(-0.65%) |
Jun 29, 2010 | 41.70 | 41.76 | 41.20 | 41.37 | 105,926 | -0.94(-2.22%) |
Jun 25, 2010 | 42.31 | 42.54 | 41.91 | 42.31 | 38,651 | +0.27(+0.64%) |
Jun 24, 2010 | 42.34 | 42.34 | 42.01 | 42.04 | 34,214 | -0.38(-0.89%) |
Jun 23, 2010 | 42.58 | 42.58 | 42.12 | 42.42 | 29,641 | -0.13(-0.31%) |
Jun 22, 2010 | 43.02 | 43.37 | 42.55 | 42.55 | 44,738 | -0.43(-0.99%) |
Jun 21, 2010 | 43.67 | 43.74 | 42.81 | 42.98 | 61,505 | -0.21(-0.49%) |
Jun 18, 2010 | 43.19 | 43.52 | 43.06 | 43.19 | 35,799 | -0.10(-0.23%) |
Jun 17, 2010 | 43.34 | 43.34 | 42.89 | 43.29 | 43,469 | +0.04(+0.08%) |
Jun 16, 2010 | 42.86 | 43.31 | 42.86 | 43.25 | 42,193 | +0.12(+0.28%) |
Jun 15, 2010 | 42.78 | 43.16 | 42.66 | 43.13 | 52,570 | +0.70(+1.66%) |
Jun 14, 2010 | 42.79 | 42.81 | 42.43 | 42.43 | 45,907 | +0.05(+0.13%) |
Jun 11, 2010 | 42.00 | 42.39 | 42.00 | 42.37 | 26,589 | +0.43(+1.02%) |
Jun 10, 2010 | 41.64 | 41.96 | 41.54 | 41.94 | 59,220 | +0.88(+2.13%) |
Jun 09, 2010 | 41.63 | 41.63 | 40.96 | 41.07 | 102,757 | -0.16(-0.40%) |
Jun 08, 2010 | 41.43 | 41.54 | 40.72 | 41.23 | 37,552 | -0.04(-0.10%) |
Jun 07, 2010 | 41.54 | 41.77 | 41.27 | 41.27 | 55,361 | -0.11(-0.26%) |
Jun 04, 2010 | 41.38 | 42.38 | 41.29 | 41.38 | 32,692 | -1.37(-3.21%) |
Jun 03, 2010 | 42.49 | 42.84 | 42.46 | 42.75 | 19,008 | +0.25(+0.60%) |
Jun 02, 2010 | 41.69 | 42.50 | 41.57 | 42.50 | 68,681 | +1.02(+2.47%) |
Jun 01, 2010 | 41.31 | 42.17 | 41.13 | 41.48 | 53,628 | -0.52(-1.23%) |
May 28, 2010 | 41.99 | 42.41 | 41.94 | 41.99 | 32,196 | -0.12(-0.29%) |
May 27, 2010 | 42.04 | 42.12 | 41.79 | 42.12 | 39,173 | +0.79(+1.92%) |
May 26, 2010 | 41.68 | 41.99 | 41.30 | 41.32 | 389,727 | -0.11(-0.26%) |
May 25, 2010 | 40.83 | 41.45 | 40.50 | 41.43 | 80,342 | -0.22(-0.53%) |
May 24, 2010 | 41.39 | 42.12 | 41.39 | 41.65 | 40,402 | -0.09(-0.22%) |
May 21, 2010 | 41.07 | 41.88 | 40.82 | 41.74 | 89,268 | +0.13(+0.31%) |
May 20, 2010 | 41.88 | 42.37 | 41.61 | 41.61 | 112,976 | -1.55(-3.60%) |
May 19, 2010 | 43.03 | 43.44 | 42.82 | 43.16 | 57,487 | -0.14(-0.32%) |
May 18, 2010 | 44.01 | 44.06 | 43.22 | 43.30 | 50,292 | -0.30(-0.68%) |
May 17, 2010 | 43.70 | 43.79 | 43.05 | 43.60 | 101,245 | +0.06(+0.15%) |
May 14, 2010 | 43.53 | 44.18 | 43.28 | 43.53 | 55,526 | -0.76(-1.71%) |
May 13, 2010 | 44.60 | 44.65 | 44.26 | 44.29 | 28,793 | -0.36(-0.81%) |
May 12, 2010 | 44.58 | 44.71 | 44.20 | 44.65 | 60,064 | +0.45(+1.02%) |
May 11, 2010 | 44.38 | 44.60 | 44.16 | 44.20 | 44,887 | +0.01(+0.02%) |
May 10, 2010 | 44.10 | 44.20 | 43.85 | 44.19 | 89,549 | +1.24(+2.88%) |
May 07, 2010 | 42.94 | 44.05 | 42.44 | 42.96 | 308,498 | -0.74(-1.69%) |
May 06, 2010 | 44.73 | 44.90 | 0.0082 | 43.70 | 218,500 | -0.89(-2.00%) |
May 05, 2010 | 44.84 | 45.00 | 44.59 | 44.59 | 197,291 | -0.39(-0.87%) |
May 04, 2010 | 45.18 | 45.33 | 44.80 | 44.98 | 67,711 | -0.44(-0.97%) |