Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.46 | 48.59 | 48.32 | 48.46 | 1,982,720 | +0.00(+0.01%) |
Jul 29, 2010 | 48.51 | 48.54 | 48.31 | 48.45 | 1,113,330 | +0.07(+0.14%) |
Jul 28, 2010 | 48.32 | 48.56 | 48.32 | 48.38 | 1,328,933 | -0.10(-0.20%) |
Jul 27, 2010 | 48.62 | 48.67 | 48.30 | 48.48 | 1,938,360 | +0.05(+0.10%) |
Jul 26, 2010 | 48.40 | 48.48 | 48.20 | 48.43 | 1,835,623 | +0.10(+0.22%) |
Jul 23, 2010 | 48.21 | 48.41 | 48.13 | 48.33 | 1,534,552 | +0.26(+0.55%) |
Jul 22, 2010 | 48.23 | 48.25 | 47.99 | 48.07 | 1,824,111 | +0.17(+0.36%) |
Jul 21, 2010 | 48.04 | 48.21 | 47.77 | 47.89 | 2,127,889 | -0.01(-0.03%) |
Jul 20, 2010 | 47.48 | 48.13 | 47.48 | 47.91 | 3,270,385 | +0.30(+0.62%) |
Jul 19, 2010 | 47.61 | 47.70 | 47.46 | 47.61 | 1,328,606 | +0.22(+0.47%) |
Jul 16, 2010 | 47.39 | 47.78 | 47.27 | 47.39 | 1,837,541 | -0.38(-0.80%) |
Jul 15, 2010 | 47.86 | 47.89 | 47.59 | 47.77 | 1,388,233 | +0.12(+0.26%) |
Jul 14, 2010 | 47.81 | 47.82 | 47.56 | 47.65 | 1,781,280 | -0.19(-0.41%) |
Jul 13, 2010 | 47.57 | 47.93 | 47.50 | 47.84 | 81 | +0.49(+1.03%) |
Jul 12, 2010 | 47.59 | 47.59 | 47.03 | 47.35 | 2,459,071 | -0.16(-0.34%) |
Jul 09, 2010 | 47.51 | 47.71 | 47.40 | 47.51 | 2,107,505 | -0.12(-0.26%) |
Jul 08, 2010 | 47.46 | 47.68 | 47.23 | 47.63 | 2,336,114 | +0.26(+0.54%) |
Jul 07, 2010 | 46.96 | 47.48 | 46.90 | 47.38 | 1,957,546 | +0.44(+0.94%) |
Jul 06, 2010 | 46.93 | 47.02 | 46.79 | 46.93 | 767 | +0.22(+0.47%) |
Jul 02, 2010 | 46.71 | 46.79 | 46.44 | 46.71 | 1,673,963 | +0.31(+0.66%) |
Jul 01, 2010 | 46.20 | 46.47 | 45.77 | 46.41 | 2,852,118 | +0.29(+0.63%) |
Jun 30, 2010 | 46.43 | 46.49 | 45.99 | 46.11 | 287 | -0.23(-0.50%) |
Jun 29, 2010 | 46.53 | 46.75 | 46.04 | 46.35 | 1,482,960 | -0.48(-1.02%) |
Jun 25, 2010 | 46.82 | 46.85 | 46.44 | 46.82 | 1,100,998 | +0.40(+0.87%) |
Jun 24, 2010 | 46.61 | 46.66 | 46.39 | 46.42 | 1,039,080 | -0.24(-0.52%) |
Jun 23, 2010 | 46.91 | 46.92 | 46.39 | 46.66 | 2,070,344 | -0.26(-0.55%) |
Jun 22, 2010 | 47.16 | 47.20 | 46.71 | 46.92 | 206 | -0.27(-0.57%) |
Jun 21, 2010 | 47.31 | 47.33 | 47.13 | 47.19 | 1,468,510 | +0.17(+0.36%) |
Jun 18, 2010 | 47.02 | 47.08 | 46.81 | 47.02 | 1,711,900 | +0.18(+0.39%) |
Jun 17, 2010 | 46.63 | 46.85 | 46.56 | 46.83 | 1,620,719 | +0.29(+0.63%) |
Jun 16, 2010 | 46.26 | 46.54 | 46.15 | 46.54 | 1,803,556 | +0.18(+0.39%) |
Jun 15, 2010 | 45.99 | 46.54 | 45.77 | 46.36 | 2,788,401 | +0.46(+1.01%) |
Jun 14, 2010 | 45.86 | 45.97 | 45.74 | 45.89 | 1,249,036 | +0.33(+0.72%) |
Jun 11, 2010 | 45.49 | 45.74 | 45.49 | 45.57 | 1,012,560 | -0.18(-0.40%) |
Jun 10, 2010 | 45.43 | 45.77 | 45.31 | 45.75 | 820 | +0.44(+0.97%) |
Jun 09, 2010 | 45.31 | 45.36 | 45.05 | 45.31 | 1,321,790 | +0.20(+0.45%) |
Jun 08, 2010 | 45.35 | 45.35 | 44.87 | 45.11 | 1,723,798 | +0.05(+0.12%) |
Jun 07, 2010 | 45.28 | 45.74 | 45.03 | 45.05 | 1,851,951 | -0.27(-0.60%) |
Jun 04, 2010 | 45.33 | 45.60 | 45.07 | 45.33 | 3,979,399 | -0.20(-0.44%) |
Jun 03, 2010 | 45.70 | 45.81 | 45.27 | 45.53 | 1,851,301 | -0.02(-0.05%) |
Jun 02, 2010 | 45.42 | 45.72 | 45.31 | 45.55 | 2,254,622 | +0.21(+0.46%) |
Jun 01, 2010 | 45.50 | 45.80 | 45.32 | 45.35 | 1,327,062 | -0.47(-1.03%) |
May 28, 2010 | 45.82 | 45.84 | 45.51 | 45.82 | 2,217,325 | +0.34(+0.75%) |
May 27, 2010 | 45.28 | 45.68 | 45.28 | 45.48 | 2,096,979 | +0.83(+1.86%) |
May 26, 2010 | 45.65 | 45.71 | 44.56 | 44.65 | 907 | -0.79(-1.75%) |
May 25, 2010 | 44.19 | 45.44 | 44.00 | 45.44 | 82 | -0.08(-0.19%) |
May 24, 2010 | 45.44 | 45.82 | 45.31 | 45.53 | 1,812,065 | +0.00(+0.00%) |
May 21, 2010 | 43.74 | 45.53 | 43.74 | 45.53 | 3,802,360 | +0.36(+0.80%) |
May 20, 2010 | 44.57 | 45.17 | 44.11 | 45.17 | 3,384 | -0.78(-1.70%) |
May 19, 2010 | 46.24 | 46.34 | 45.55 | 45.95 | 2,250,438 | -0.48(-1.03%) |
May 18, 2010 | 46.82 | 46.99 | 46.23 | 46.43 | 2,280,461 | -0.22(-0.48%) |
May 17, 2010 | 46.59 | 46.81 | 46.11 | 46.65 | 1,731,491 | +0.07(+0.16%) |
May 14, 2010 | 46.58 | 46.98 | 46.30 | 46.58 | 3,447,338 | -0.40(-0.85%) |
May 13, 2010 | 47.32 | 47.42 | 46.92 | 46.98 | 2,071,292 | -0.22(-0.46%) |
May 12, 2010 | 46.83 | 47.23 | 46.83 | 47.20 | 1,567,924 | +0.51(+1.09%) |
May 11, 2010 | 46.88 | 47.02 | 46.59 | 46.69 | 2,076,820 | -0.27(-0.57%) |
May 10, 2010 | 46.80 | 46.96 | 46.73 | 46.96 | 3,150,081 | +0.88(+1.92%) |
May 07, 2010 | 45.48 | 46.10 | 44.71 | 46.07 | 5,127,247 | +0.36(+0.80%) |
May 06, 2010 | 46.70 | 46.89 | 42.45 | 45.71 | 10,119,482 | -0.93(-2.00%) |
May 05, 2010 | 47.01 | 47.29 | 46.56 | 46.64 | 3,939,860 | -1.08(-2.26%) |
May 04, 2010 | 48.14 | 48.19 | 47.69 | 47.72 | 82 | -0.65(-1.35%) |