Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.05 | 44.53 | 41.51 | 43.30 | 1,933,256 | +0.24(+0.56%) |
Jul 29, 2010 | 43.66 | 44.71 | 41.64 | 43.06 | 2,003,551 | -0.19(-0.44%) |
Jul 28, 2010 | 43.47 | 44.13 | 42.51 | 43.25 | 1,921,436 | -0.18(-0.41%) |
Jul 27, 2010 | 47.22 | 47.73 | 42.60 | 43.43 | 6,413,507 | -1.26(-2.82%) |
Jul 26, 2010 | 43.44 | 44.74 | 42.54 | 44.69 | 3,018,601 | +1.96(+4.59%) |
Jul 23, 2010 | 41.05 | 42.81 | 40.57 | 42.73 | 1,818,330 | +1.93(+4.73%) |
Jul 22, 2010 | 39.82 | 41.95 | 39.54 | 40.80 | 1,422,664 | +1.82(+4.67%) |
Jul 21, 2010 | 40.00 | 40.64 | 38.54 | 38.98 | 1,331,529 | -0.87(-2.18%) |
Jul 20, 2010 | 37.83 | 39.99 | 36.89 | 39.85 | 1,429,005 | +0.89(+2.28%) |
Jul 19, 2010 | 38.22 | 39.73 | 37.29 | 38.96 | 2,317,761 | +2.27(+6.19%) |
Jul 16, 2010 | 37.97 | 38.23 | 36.52 | 36.69 | 1,232,149 | -1.77(-4.60%) |
Jul 15, 2010 | 40.42 | 40.69 | 37.54 | 38.46 | 3,161,053 | -2.70(-6.56%) |
Jul 14, 2010 | 42.19 | 42.86 | 40.92 | 41.16 | 1,214,968 | -0.73(-1.74%) |
Jul 13, 2010 | 41.29 | 42.00 | 40.68 | 41.89 | 1,547,040 | +1.59(+3.95%) |
Jul 12, 2010 | 40.49 | 41.57 | 39.71 | 40.30 | 1,101,994 | -0.27(-0.67%) |
Jul 09, 2010 | 39.01 | 40.78 | 38.75 | 40.57 | 1,255,326 | +1.42(+3.63%) |
Jul 08, 2010 | 38.82 | 39.46 | 37.33 | 39.15 | 2,564,639 | +1.56(+4.15%) |
Jul 07, 2010 | 34.05 | 37.77 | 34.05 | 37.59 | 1,630,572 | +3.57(+10.49%) |
Jul 06, 2010 | 35.45 | 35.78 | 33.81 | 34.02 | 1,604,159 | -0.36(-1.05%) |
Jul 02, 2010 | 34.98 | 35.47 | 33.57 | 34.38 | 1,033,798 | -0.32(-0.92%) |
Jul 01, 2010 | 34.32 | 35.00 | 32.79 | 34.70 | 1,519,585 | +0.42(+1.23%) |
Jun 30, 2010 | 35.39 | 36.37 | 34.13 | 34.28 | 1,058,493 | -0.83(-2.36%) |
Jun 29, 2010 | 37.33 | 37.54 | 34.68 | 35.11 | 2,366,891 | -3.71(-9.56%) |
Jun 25, 2010 | 38.05 | 39.65 | 37.29 | 38.82 | 2,626,415 | +0.78(+2.05%) |
Jun 24, 2010 | 39.62 | 39.79 | 37.52 | 38.04 | 1,459,634 | -1.86(-4.66%) |
Jun 23, 2010 | 39.32 | 40.77 | 38.69 | 39.90 | 1,352,961 | +0.44(+1.12%) |
Jun 22, 2010 | 40.85 | 41.65 | 39.23 | 39.46 | 1,828,279 | -1.34(-3.28%) |
Jun 21, 2010 | 42.60 | 43.39 | 40.18 | 40.80 | 2,638,832 | -1.18(-2.81%) |
Jun 18, 2010 | 39.39 | 42.19 | 39.30 | 41.98 | 4,149,049 | +3.42(+8.87%) |
Jun 17, 2010 | 37.61 | 38.83 | 36.83 | 38.56 | 1,477,685 | +1.01(+2.69%) |
Jun 16, 2010 | 37.91 | 38.60 | 37.11 | 37.55 | 1,622,266 | -0.91(-2.37%) |
Jun 15, 2010 | 36.83 | 38.80 | 36.76 | 38.46 | 2,236,629 | +1.94(+5.31%) |
Jun 14, 2010 | 36.15 | 38.39 | 36.15 | 36.52 | 2,696,976 | +1.31(+3.72%) |
Jun 11, 2010 | 33.50 | 35.58 | 33.31 | 35.21 | 1,470,586 | +1.08(+3.16%) |
Jun 10, 2010 | 33.24 | 34.38 | 33.00 | 34.13 | 1,634,535 | +1.82(+5.63%) |
Jun 09, 2010 | 32.22 | 33.93 | 31.98 | 32.31 | 2,296,524 | +0.45(+1.41%) |
Jun 08, 2010 | 31.85 | 32.19 | 29.54 | 31.86 | 4,395,808 | +0.07(+0.22%) |
Jun 07, 2010 | 35.75 | 36.26 | 31.45 | 31.79 | 4,016,395 | -3.94(-11.03%) |
Jun 04, 2010 | 37.92 | 38.50 | 35.36 | 35.73 | 2,143,794 | -3.96(-9.98%) |
Jun 03, 2010 | 39.36 | 39.70 | 38.24 | 39.69 | 1,670,193 | +0.66(+1.69%) |
Jun 02, 2010 | 37.96 | 39.03 | 37.38 | 39.03 | 1,423,588 | +1.56(+4.16%) |
Jun 01, 2010 | 37.80 | 39.84 | 37.34 | 37.47 | 2,725,176 | -0.70(-1.83%) |
May 28, 2010 | 39.59 | 39.43 | 37.66 | 38.17 | 1,873,210 | -1.42(-3.59%) |
May 27, 2010 | 36.99 | 39.59 | 36.51 | 39.59 | 3,050,360 | +4.11(+11.58%) |
May 26, 2010 | 37.51 | 37.87 | 35.39 | 35.48 | 3,570,061 | -0.42(-1.17%) |
May 25, 2010 | 36.49 | 36.57 | 34.25 | 35.90 | 6,037,081 | -3.00(-7.71%) |
May 24, 2010 | 41.03 | 41.82 | 38.88 | 38.90 | 2,217,461 | -2.57(-6.20%) |
May 21, 2010 | 38.50 | 41.81 | 37.92 | 41.47 | 2,136,502 | +2.28(+5.82%) |
May 20, 2010 | 39.41 | 40.81 | 38.96 | 39.19 | 2,589,411 | -1.94(-4.72%) |
May 19, 2010 | 40.04 | 41.44 | 38.82 | 41.13 | 3,590,582 | +0.73(+1.81%) |
May 18, 2010 | 46.33 | 46.66 | 40.05 | 40.40 | 4,637,681 | -5.10(-11.21%) |
May 17, 2010 | 44.75 | 45.74 | 42.44 | 45.50 | 1,882,310 | +0.70(+1.56%) |
May 14, 2010 | 46.27 | 46.41 | 43.72 | 44.80 | 2,144,244 | -2.12(-4.52%) |
May 13, 2010 | 48.85 | 49.20 | 46.52 | 46.92 | 1,356,195 | -1.68(-3.46%) |
May 12, 2010 | 47.08 | 48.95 | 47.08 | 48.60 | 1,710,837 | +1.84(+3.93%) |
May 11, 2010 | 48.77 | 49.12 | 45.69 | 46.76 | 1,725,334 | -0.54(-1.14%) |
May 10, 2010 | 46.39 | 47.35 | 45.60 | 47.30 | 1,755,090 | +4.52(+10.57%) |
May 07, 2010 | 45.37 | 45.90 | 42.34 | 42.78 | 2,284,031 | -1.78(-3.99%) |
May 06, 2010 | 46.08 | 47.34 | 41.84 | 44.56 | 2,595,820 | -1.91(-4.11%) |
May 05, 2010 | 45.73 | 47.10 | 44.08 | 46.47 | 2,357,223 | +0.56(+1.22%) |
May 04, 2010 | 47.85 | 48.10 | 44.92 | 45.91 | 2,879,445 | -3.08(-6.29%) |