Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.25 | 49.58 | 49.20 | 49.35 | 497,340 | -0.17(-0.34%) |
Jul 29, 2010 | 49.85 | 50.00 | 49.41 | 49.52 | 303,930 | -0.06(-0.12%) |
Jul 28, 2010 | 49.52 | 49.75 | 49.42 | 49.58 | 205,842 | +0.03(+0.06%) |
Jul 27, 2010 | 49.68 | 49.96 | 46.75 | 49.55 | 1,372,009 | -1.45(-2.84%) |
Jul 26, 2010 | 50.80 | 51.10 | 50.75 | 51.00 | 279,681 | +0.15(+0.29%) |
Jul 23, 2010 | 50.90 | 51.10 | 50.56 | 50.85 | 358,165 | -0.40(-0.78%) |
Jul 22, 2010 | 51.30 | 51.77 | 51.15 | 51.25 | 338,934 | +0.90(+1.79%) |
Jul 21, 2010 | 50.75 | 50.92 | 50.30 | 50.35 | 420,539 | -0.25(-0.49%) |
Jul 20, 2010 | 49.80 | 50.65 | 49.80 | 50.60 | 253,902 | +0.23(+0.46%) |
Jul 19, 2010 | 50.55 | 50.65 | 50.06 | 50.37 | 262,213 | +0.00(+0.00%) |
Jul 16, 2010 | 51.15 | 51.18 | 50.21 | 50.37 | 595,390 | -1.04(-2.02%) |
Jul 15, 2010 | 51.00 | 51.50 | 50.70 | 51.41 | 722,624 | +0.95(+1.88%) |
Jul 14, 2010 | 49.93 | 50.60 | 49.89 | 50.46 | 300,914 | +0.45(+0.90%) |
Jul 13, 2010 | 50.11 | 50.30 | 49.90 | 50.01 | 773,605 | +0.65(+1.32%) |
Jul 12, 2010 | 48.95 | 49.55 | 48.90 | 49.36 | 201,862 | +0.06(+0.12%) |
Jul 09, 2010 | 49.15 | 49.38 | 48.91 | 49.30 | 242,840 | -0.19(-0.38%) |
Jul 08, 2010 | 49.45 | 49.61 | 49.11 | 49.49 | 361,691 | +0.24(+0.49%) |
Jul 07, 2010 | 48.51 | 49.30 | 48.23 | 49.25 | 444,499 | +0.90(+1.86%) |
Jul 06, 2010 | 48.05 | 48.49 | 47.93 | 48.35 | 526,873 | +1.11(+2.35%) |
Jul 02, 2010 | 47.30 | 47.51 | 47.18 | 47.24 | 423,047 | -0.20(-0.42%) |
Jul 01, 2010 | 48.50 | 48.72 | 47.20 | 47.44 | 1,202,798 | -0.80(-1.66%) |
Jun 30, 2010 | 48.20 | 48.66 | 47.95 | 48.24 | 327,603 | -0.15(-0.31%) |
Jun 29, 2010 | 48.46 | 48.60 | 48.15 | 48.39 | 575,174 | +0.94(+1.98%) |
Jun 25, 2010 | 47.63 | 47.90 | 47.40 | 47.45 | 549,893 | -0.18(-0.38%) |
Jun 24, 2010 | 47.75 | 48.04 | 47.45 | 47.63 | 2,199,344 | +0.18(+0.38%) |
Jun 23, 2010 | 47.51 | 47.72 | 46.97 | 47.45 | 264,737 | -0.20(-0.42%) |
Jun 22, 2010 | 47.94 | 48.33 | 47.60 | 47.65 | 420,863 | -0.05(-0.10%) |
Jun 21, 2010 | 48.24 | 48.34 | 47.55 | 47.70 | 452,586 | -0.08(-0.17%) |
Jun 18, 2010 | 47.90 | 48.10 | 47.73 | 47.78 | 221,654 | -0.55(-1.14%) |
Jun 17, 2010 | 48.07 | 48.40 | 47.97 | 48.33 | 222,090 | +0.83(+1.75%) |
Jun 16, 2010 | 47.35 | 47.70 | 47.09 | 47.50 | 370,957 | -0.30(-0.63%) |
Jun 15, 2010 | 47.65 | 47.92 | 47.47 | 47.80 | 685,650 | +0.73(+1.55%) |
Jun 14, 2010 | 47.45 | 47.61 | 47.06 | 47.07 | 217,250 | -0.05(-0.11%) |
Jun 11, 2010 | 46.74 | 47.17 | 46.67 | 47.12 | 232,265 | -0.52(-1.09%) |
Jun 10, 2010 | 47.35 | 47.66 | 47.08 | 47.64 | 1,414,295 | +0.97(+2.08%) |
Jun 09, 2010 | 47.15 | 47.43 | 46.52 | 46.67 | 860,923 | +0.02(+0.04%) |
Jun 08, 2010 | 46.35 | 46.80 | 46.15 | 46.65 | 775,253 | +0.95(+2.08%) |
Jun 07, 2010 | 45.95 | 46.35 | 45.68 | 45.70 | 302,726 | -0.09(-0.20%) |
Jun 04, 2010 | 46.00 | 46.35 | 38.90 | 45.79 | 580,772 | -0.75(-1.61%) |
Jun 03, 2010 | 46.50 | 46.74 | 45.43 | 46.54 | 393,423 | -0.30(-0.64%) |
Jun 02, 2010 | 45.74 | 46.85 | 45.74 | 46.84 | 322,444 | +1.44(+3.17%) |
Jun 01, 2010 | 45.14 | 46.35 | 45.14 | 45.40 | 481,835 | +0.26(+0.58%) |
May 28, 2010 | 45.65 | 45.84 | 44.75 | 45.14 | 427,680 | -0.51(-1.12%) |
May 27, 2010 | 44.82 | 45.65 | 44.50 | 45.65 | 639,805 | +1.71(+3.89%) |
May 26, 2010 | 44.30 | 44.73 | 43.83 | 43.94 | 354,757 | -0.67(-1.50%) |
May 25, 2010 | 43.51 | 44.64 | 43.36 | 44.61 | 1,289,167 | +0.41(+0.93%) |
May 24, 2010 | 44.65 | 44.65 | 44.15 | 44.20 | 556,558 | -0.84(-1.87%) |
May 21, 2010 | 44.59 | 45.10 | 44.22 | 45.04 | 1,097,881 | -0.21(-0.46%) |
May 20, 2010 | 45.11 | 45.80 | 45.00 | 45.25 | 770,523 | -1.18(-2.54%) |
May 19, 2010 | 46.09 | 46.50 | 45.60 | 46.43 | 537,027 | +0.38(+0.83%) |
May 18, 2010 | 47.10 | 47.38 | 45.88 | 46.05 | 585,732 | -0.75(-1.60%) |
May 17, 2010 | 46.90 | 47.11 | 46.30 | 46.80 | 483,002 | +0.00(+0.00%) |
May 14, 2010 | 47.10 | 47.22 | 46.09 | 46.80 | 553,649 | -0.75(-1.58%) |
May 13, 2010 | 47.95 | 48.19 | 47.55 | 47.55 | 249,229 | -0.62(-1.29%) |
May 12, 2010 | 47.95 | 48.28 | 47.77 | 48.17 | 322,399 | +0.78(+1.65%) |
May 11, 2010 | 47.78 | 47.78 | 47.30 | 47.39 | 469,907 | +1.08(+2.33%) |
May 10, 2010 | 46.35 | 46.49 | 46.09 | 46.31 | 658,705 | +1.06(+2.34%) |
May 07, 2010 | 46.05 | 46.12 | 44.60 | 45.25 | 1,278,721 | -1.18(-2.54%) |
May 06, 2010 | 46.65 | 47.20 | 45.00 | 46.43 | 803,152 | -0.39(-0.83%) |
May 05, 2010 | 46.88 | 47.18 | 46.60 | 46.82 | 552,202 | -0.86(-1.80%) |
May 04, 2010 | 48.25 | 48.25 | 47.50 | 47.68 | 467,023 | -0.94(-1.93%) |