Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.04 | 44.30 | 43.63 | 44.04 | 39,602 | -0.11(-0.25%) |
Jul 29, 2010 | 44.02 | 44.56 | 43.48 | 44.15 | 135,763 | +0.15(+0.34%) |
Jul 28, 2010 | 44.00 | 45.23 | 43.89 | 44.00 | 23,110 | -1.10(-2.45%) |
Jul 27, 2010 | 45.02 | 45.45 | 44.89 | 45.10 | 56,330 | +0.11(+0.24%) |
Jul 26, 2010 | 44.86 | 45.17 | 44.73 | 44.99 | 62,598 | +0.35(+0.78%) |
Jul 23, 2010 | 43.83 | 44.69 | 43.70 | 44.65 | 69,304 | +0.67(+1.53%) |
Jul 22, 2010 | 43.78 | 44.13 | 43.61 | 43.98 | 111,405 | +0.52(+1.20%) |
Jul 21, 2010 | 44.45 | 44.45 | 43.28 | 43.46 | 51,884 | -0.67(-1.52%) |
Jul 20, 2010 | 43.07 | 44.22 | 42.77 | 44.13 | 68,303 | +0.82(+1.90%) |
Jul 19, 2010 | 43.70 | 43.70 | 42.57 | 43.31 | 111,097 | +0.04(+0.10%) |
Jul 16, 2010 | 43.26 | 44.26 | 43.20 | 43.26 | 62,124 | -1.10(-2.49%) |
Jul 15, 2010 | 44.11 | 44.63 | 43.72 | 44.37 | 58,370 | +0.54(+1.23%) |
Jul 14, 2010 | 43.85 | 44.22 | 43.48 | 43.83 | 39,016 | -0.28(-0.64%) |
Jul 13, 2010 | 44.11 | 44.54 | 43.63 | 44.11 | 1,038 | +0.69(+1.60%) |
Jul 12, 2010 | 43.28 | 43.67 | 42.74 | 43.41 | 38,104 | +0.13(+0.30%) |
Jul 09, 2010 | 43.28 | 44.04 | 43.20 | 43.28 | 124,222 | -0.69(-1.57%) |
Jul 08, 2010 | 43.98 | 44.04 | 43.28 | 43.98 | 471 | +0.69(+1.60%) |
Jul 07, 2010 | 42.01 | 43.28 | 41.92 | 43.28 | 155 | +1.52(+3.63%) |
Jul 06, 2010 | 41.77 | 43.44 | 41.66 | 41.77 | 669 | -0.69(-1.63%) |
Jul 02, 2010 | 42.46 | 43.20 | 41.86 | 42.46 | 81,452 | -0.48(-1.11%) |
Jul 01, 2010 | 43.26 | 43.63 | 42.27 | 42.94 | 167,016 | -0.37(-0.85%) |
Jun 30, 2010 | 43.31 | 44.26 | 43.18 | 43.31 | 832 | -0.48(-1.09%) |
Jun 29, 2010 | 44.06 | 44.13 | 43.46 | 43.78 | 84,596 | -2.68(-5.78%) |
Jun 25, 2010 | 46.47 | 46.51 | 44.56 | 46.47 | 348,514 | +1.71(+3.82%) |
Jun 24, 2010 | 44.76 | 45.21 | 44.60 | 44.76 | 78,823 | -0.04(-0.10%) |
Jun 23, 2010 | 45.54 | 45.62 | 44.60 | 44.80 | 118,983 | -0.58(-1.29%) |
Jun 22, 2010 | 45.38 | 46.35 | 45.34 | 45.38 | 304 | -0.41(-0.90%) |
Jun 21, 2010 | 45.95 | 46.14 | 45.62 | 45.80 | 131,997 | +0.35(+0.76%) |
Jun 18, 2010 | 45.45 | 46.01 | 45.02 | 45.45 | 109,211 | +0.00(+0.00%) |
Jun 17, 2010 | 45.45 | 45.88 | 45.12 | 45.45 | 59 | +0.06(+0.14%) |
Jun 16, 2010 | 44.78 | 45.86 | 44.78 | 45.38 | 132,438 | +0.45(+1.01%) |
Jun 15, 2010 | 44.93 | 45.38 | 44.82 | 44.93 | 529 | -0.02(-0.05%) |
Jun 14, 2010 | 45.23 | 45.23 | 44.65 | 44.95 | 98,645 | +0.06(+0.14%) |
Jun 11, 2010 | 44.37 | 45.12 | 44.24 | 44.89 | 126,679 | +0.13(+0.29%) |
Jun 10, 2010 | 44.76 | 44.80 | 44.41 | 44.76 | 492 | +0.63(+1.42%) |
Jun 09, 2010 | 44.13 | 44.54 | 43.65 | 44.13 | 69,618 | +0.22(+0.49%) |
Jun 08, 2010 | 43.24 | 44.09 | 43.01 | 43.91 | 130,588 | +0.65(+1.50%) |
Jun 07, 2010 | 43.98 | 44.54 | 43.15 | 43.26 | 128,017 | -0.35(-0.79%) |
Jun 04, 2010 | 43.61 | 44.28 | 43.59 | 43.61 | 158,411 | -1.02(-2.28%) |
Jun 03, 2010 | 44.63 | 45.12 | 44.37 | 44.63 | 144,612 | -0.50(-1.10%) |
Jun 02, 2010 | 45.12 | 45.12 | 44.54 | 45.12 | 189,922 | +0.52(+1.16%) |
Jun 01, 2010 | 44.60 | 45.49 | 44.43 | 44.60 | 429 | +0.04(+0.10%) |
May 28, 2010 | 44.56 | 45.67 | 44.37 | 44.56 | 591,090 | -0.39(-0.87%) |
May 27, 2010 | 44.37 | 44.95 | 44.02 | 44.95 | 229,756 | +1.39(+3.18%) |
May 26, 2010 | 43.57 | 44.15 | 42.74 | 43.57 | 281 | +1.06(+2.49%) |
May 25, 2010 | 42.12 | 42.51 | 41.40 | 42.51 | 235,168 | -0.43(-1.01%) |
May 24, 2010 | 42.72 | 43.07 | 42.20 | 42.94 | 244,675 | +0.28(+0.66%) |
May 21, 2010 | 41.14 | 42.81 | 40.90 | 42.66 | 294,649 | +1.36(+3.30%) |
May 20, 2010 | 42.61 | 42.61 | 41.21 | 41.29 | 308,017 | -1.93(-4.46%) |
May 19, 2010 | 42.98 | 43.54 | 42.20 | 43.22 | 205,023 | +0.04(+0.10%) |
May 18, 2010 | 43.89 | 44.35 | 43.02 | 43.18 | 194,680 | -0.30(-0.70%) |
May 17, 2010 | 43.48 | 43.78 | 42.74 | 43.48 | 141,449 | +0.32(+0.75%) |
May 14, 2010 | 43.15 | 43.85 | 42.35 | 43.15 | 135,018 | -0.76(-1.73%) |
May 13, 2010 | 44.02 | 44.15 | 43.61 | 43.91 | 134,034 | -0.06(-0.15%) |
May 12, 2010 | 43.50 | 44.22 | 43.46 | 43.98 | 101,002 | +0.48(+1.09%) |
May 11, 2010 | 43.54 | 43.78 | 43.24 | 43.50 | 92 | +0.28(+0.65%) |
May 10, 2010 | 42.83 | 43.28 | 42.55 | 43.22 | 139,274 | +1.60(+3.85%) |
May 07, 2010 | 42.70 | 42.70 | 40.69 | 41.62 | 228,818 | -1.04(-2.44%) |
May 06, 2010 | 43.13 | 43.48 | 32.46 | 42.66 | 345,488 | -1.06(-2.43%) |
May 05, 2010 | 43.72 | 44.06 | 42.85 | 43.72 | 167,506 | -0.56(-1.27%) |
May 04, 2010 | 44.39 | 44.67 | 44.04 | 44.28 | 184 | -0.63(-1.40%) |