Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.24 | 50.40 | 49.42 | 50.24 | 12,447 | +0.54(+1.09%) |
Jul 29, 2010 | 50.61 | 50.94 | 49.46 | 49.70 | 27,613 | -0.91(-1.79%) |
Jul 28, 2010 | 51.67 | 51.67 | 50.05 | 50.61 | 66,388 | -0.34(-0.67%) |
Jul 27, 2010 | 50.61 | 51.03 | 50.51 | 50.95 | 51,536 | +0.80(+1.60%) |
Jul 26, 2010 | 50.41 | 50.41 | 49.63 | 50.15 | 39,708 | +0.59(+1.19%) |
Jul 23, 2010 | 49.10 | 49.56 | 48.57 | 49.56 | 45,255 | +0.42(+0.86%) |
Jul 22, 2010 | 48.53 | 49.14 | 48.53 | 49.14 | 41,593 | +0.78(+1.61%) |
Jul 21, 2010 | 48.77 | 48.77 | 47.55 | 48.36 | 32,100 | -0.07(-0.14%) |
Jul 20, 2010 | 47.82 | 48.49 | 47.36 | 48.43 | 46,119 | +0.79(+1.66%) |
Jul 19, 2010 | 47.90 | 47.97 | 47.48 | 47.64 | 6,888 | +0.09(+0.19%) |
Jul 16, 2010 | 47.55 | 48.27 | 47.34 | 47.55 | 65,108 | -0.38(-0.78%) |
Jul 15, 2010 | 46.90 | 47.98 | 46.70 | 47.92 | 22,827 | +0.47(+0.98%) |
Jul 14, 2010 | 47.13 | 47.45 | 46.72 | 47.45 | 68,390 | +0.61(+1.29%) |
Jul 13, 2010 | 47.24 | 47.36 | 46.72 | 46.85 | 26,153 | +0.26(+0.56%) |
Jul 12, 2010 | 46.80 | 46.94 | 46.06 | 46.59 | 184,542 | +0.46(+1.00%) |
Jul 09, 2010 | 46.12 | 46.43 | 45.73 | 46.12 | 8,563 | +0.11(+0.23%) |
Jul 08, 2010 | 45.65 | 46.02 | 45.14 | 46.02 | 20,545 | +0.88(+1.95%) |
Jul 07, 2010 | 44.91 | 45.14 | 44.24 | 45.14 | 12,057 | +0.14(+0.32%) |
Jul 06, 2010 | 45.34 | 45.55 | 44.66 | 44.99 | 14,736 | +0.45(+1.00%) |
Jul 02, 2010 | 44.55 | 46.06 | 44.24 | 44.55 | 28,434 | +0.51(+1.15%) |
Jul 01, 2010 | 44.03 | 44.35 | 43.62 | 44.04 | 30,562 | +0.09(+0.20%) |
Jun 30, 2010 | 44.31 | 44.83 | 43.95 | 43.95 | 2,088 | -0.05(-0.12%) |
Jun 29, 2010 | 44.22 | 44.50 | 43.96 | 44.01 | 22,074 | -1.26(-2.79%) |
Jun 25, 2010 | 45.27 | 45.56 | 44.81 | 45.27 | 1,329 | +0.58(+1.30%) |
Jun 24, 2010 | 45.31 | 45.51 | 44.69 | 44.69 | 9,213 | -0.86(-1.89%) |
Jun 23, 2010 | 45.43 | 45.62 | 44.53 | 45.55 | 1,626 | +0.85(+1.90%) |
Jun 22, 2010 | 45.26 | 45.90 | 44.68 | 44.70 | 7,815 | -0.86(-1.88%) |
Jun 21, 2010 | 45.40 | 45.84 | 45.28 | 45.56 | 11,857 | +0.55(+1.23%) |
Jun 18, 2010 | 45.01 | 45.07 | 44.74 | 45.01 | 2,136 | -0.07(-0.15%) |
Jun 17, 2010 | 44.65 | 45.07 | 44.65 | 45.07 | 2,983 | +0.55(+1.24%) |
Jun 16, 2010 | 44.15 | 44.52 | 44.05 | 44.52 | 948 | +0.55(+1.26%) |
Jun 15, 2010 | 43.47 | 44.09 | 43.47 | 43.97 | 1,928 | +0.50(+1.15%) |
Jun 14, 2010 | 43.86 | 44.15 | 43.47 | 43.47 | 3,924 | -0.39(-0.90%) |
Jun 11, 2010 | 43.09 | 43.86 | 43.09 | 43.86 | 4,025 | +0.50(+1.15%) |
Jun 10, 2010 | 43.14 | 43.40 | 42.91 | 43.36 | 1,663 | +0.66(+1.56%) |
Jun 09, 2010 | 42.70 | 42.70 | 42.70 | 42.70 | 113 | +0.99(+2.38%) |
Jun 08, 2010 | 41.16 | 42.11 | 41.16 | 41.70 | 4,856 | +0.20(+0.48%) |
Jun 07, 2010 | 42.49 | 42.55 | 41.51 | 41.51 | 32,715 | -1.17(-2.74%) |
Jun 03, 2010 | 42.91 | 42.68 | 42.68 | 42.68 | 9,726 | -0.11(-0.25%) |
Jun 02, 2010 | 41.82 | 42.89 | 41.82 | 42.78 | 6,724 | +0.89(+2.14%) |
Jun 01, 2010 | 41.76 | 42.07 | 40.64 | 41.89 | 7,608 | +0.58(+1.40%) |
May 28, 2010 | 41.31 | 41.83 | 41.31 | 41.31 | 474 | -0.53(-1.26%) |
May 27, 2010 | 41.68 | 41.90 | 41.22 | 41.83 | 33,705 | +1.47(+3.65%) |
May 26, 2010 | 40.62 | 41.23 | 39.99 | 40.36 | 6,707 | +1.04(+2.64%) |
May 25, 2010 | 38.73 | 40.01 | 37.72 | 39.32 | 6,194 | -1.47(-3.61%) |
May 24, 2010 | 40.32 | 40.80 | 39.62 | 40.80 | 2,377 | +1.41(+3.58%) |
May 21, 2010 | 38.10 | 40.47 | 38.10 | 39.39 | 5,749 | -0.47(-1.19%) |
May 20, 2010 | 38.97 | 40.14 | 38.89 | 39.86 | 7,302 | -0.22(-0.56%) |
May 19, 2010 | 40.57 | 40.85 | 39.89 | 40.08 | 3,141 | -1.70(-4.06%) |
May 18, 2010 | 41.32 | 42.10 | 40.82 | 41.78 | 2,502 | -0.26(-0.63%) |
May 17, 2010 | 41.22 | 42.24 | 41.22 | 42.05 | 4,528 | -0.32(-0.75%) |
May 14, 2010 | 42.36 | 42.55 | 42.11 | 42.36 | 1,728 | -0.21(-0.49%) |
May 13, 2010 | 41.78 | 43.10 | 41.78 | 42.57 | 4,503 | +0.46(+1.09%) |
May 12, 2010 | 42.33 | 42.45 | 41.40 | 42.11 | 3,135 | +0.00(+0.00%) |
May 11, 2010 | 42.00 | 42.20 | 41.18 | 42.11 | 3,705 | +0.54(+1.30%) |
May 10, 2010 | 40.99 | 43.43 | 40.47 | 41.57 | 8,744 | +1.90(+4.78%) |
May 07, 2010 | 38.82 | 40.87 | 38.16 | 39.68 | 18,308 | +0.00(+0.00%) |
May 06, 2010 | 41.36 | 41.36 | 39.20 | 39.68 | 9,867 | -2.11(-5.04%) |
May 05, 2010 | 41.97 | 42.49 | 41.31 | 41.78 | 19,374 | -0.63(-1.49%) |
May 04, 2010 | 42.81 | 43.68 | 42.24 | 42.41 | 6,628 | -0.86(-1.98%) |