Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.17 | 41.03 | 40.17 | 40.90 | 4,123,916 | +0.36(+0.89%) |
Jul 29, 2010 | 40.92 | 41.10 | 40.22 | 40.53 | 4,769,914 | -0.22(-0.53%) |
Jul 28, 2010 | 41.26 | 41.39 | 40.68 | 40.75 | 4,267,988 | -0.50(-1.22%) |
Jul 27, 2010 | 40.74 | 41.36 | 40.66 | 41.26 | 9,609,857 | +1.08(+2.69%) |
Jul 26, 2010 | 40.23 | 40.38 | 39.99 | 40.17 | 4,845,575 | -0.17(-0.43%) |
Jul 23, 2010 | 39.66 | 40.38 | 39.50 | 40.35 | 6,802,321 | +0.76(+1.91%) |
Jul 22, 2010 | 39.01 | 39.72 | 38.83 | 39.59 | 7,327,413 | +0.93(+2.41%) |
Jul 21, 2010 | 39.71 | 39.73 | 38.57 | 38.66 | 6,902,003 | -1.07(-2.69%) |
Jul 20, 2010 | 39.21 | 39.73 | 39.02 | 39.73 | 8,796,493 | +0.19(+0.49%) |
Jul 19, 2010 | 39.76 | 39.87 | 39.37 | 39.53 | 4,957,424 | -0.12(-0.29%) |
Jul 16, 2010 | 40.81 | 40.82 | 39.63 | 39.65 | 6,961,548 | -1.13(-2.78%) |
Jul 15, 2010 | 40.65 | 40.81 | 40.28 | 40.78 | 4,089,882 | +0.14(+0.36%) |
Jul 14, 2010 | 40.66 | 40.67 | 40.29 | 40.64 | 4,753,896 | -0.12(-0.28%) |
Jul 13, 2010 | 40.49 | 40.92 | 40.49 | 40.75 | 4,447,374 | +0.42(+1.04%) |
Jul 12, 2010 | 40.42 | 40.69 | 40.19 | 40.33 | 3,667,268 | -0.19(-0.46%) |
Jul 09, 2010 | 40.59 | 40.59 | 40.09 | 40.52 | 5,402,308 | +0.35(+0.86%) |
Jul 08, 2010 | 39.50 | 40.23 | 39.32 | 40.17 | 10,528,803 | +1.02(+2.62%) |
Jul 07, 2010 | 38.77 | 39.18 | 38.52 | 39.15 | 6,674,212 | +0.21(+0.54%) |
Jul 06, 2010 | 39.44 | 39.45 | 38.59 | 38.94 | 4,665,750 | -0.17(-0.42%) |
Jul 02, 2010 | 39.79 | 39.79 | 38.77 | 39.11 | 4,694,251 | -0.48(-1.22%) |
Jul 01, 2010 | 39.47 | 39.78 | 39.10 | 39.59 | 7,455,962 | +0.05(+0.13%) |
Jun 30, 2010 | 40.04 | 40.15 | 39.44 | 39.54 | 6,392,131 | -0.58(-1.44%) |
Jun 29, 2010 | 40.51 | 40.65 | 39.94 | 40.12 | 5,960,618 | -0.58(-1.44%) |
Jun 25, 2010 | 40.51 | 41.00 | 40.29 | 40.70 | 6,224,739 | +0.16(+0.39%) |
Jun 24, 2010 | 41.23 | 41.43 | 40.38 | 40.54 | 5,231,370 | -0.88(-2.12%) |
Jun 23, 2010 | 41.53 | 41.59 | 41.12 | 41.42 | 3,523,863 | -0.12(-0.30%) |
Jun 22, 2010 | 41.82 | 42.05 | 41.49 | 41.54 | 3,766,703 | -0.12(-0.29%) |
Jun 21, 2010 | 42.19 | 42.33 | 41.50 | 41.67 | 3,876,629 | -0.31(-0.74%) |
Jun 18, 2010 | 42.19 | 42.35 | 41.86 | 41.98 | 5,071,593 | -0.27(-0.63%) |
Jun 17, 2010 | 42.25 | 42.34 | 41.82 | 42.24 | 3,922,920 | +0.17(+0.41%) |
Jun 16, 2010 | 42.16 | 42.47 | 41.91 | 42.07 | 3,989,401 | -0.59(-1.39%) |
Jun 15, 2010 | 41.78 | 42.68 | 41.77 | 42.66 | 7,071,995 | +1.18(+2.85%) |
Jun 14, 2010 | 41.57 | 41.75 | 41.32 | 41.48 | 3,481,667 | +0.00(+0.00%) |
Jun 11, 2010 | 41.23 | 41.57 | 41.10 | 41.48 | 4,289,007 | -0.09(-0.23%) |
Jun 10, 2010 | 41.70 | 41.87 | 41.32 | 41.57 | 4,544,466 | +0.18(+0.44%) |
Jun 09, 2010 | 40.87 | 41.65 | 40.80 | 41.39 | 6,832,150 | +0.53(+1.31%) |
Jun 08, 2010 | 40.16 | 40.90 | 40.06 | 40.86 | 5,167,498 | +0.58(+1.45%) |
Jun 07, 2010 | 40.39 | 40.83 | 40.21 | 40.28 | 4,735,274 | -0.23(-0.57%) |
Jun 04, 2010 | 41.43 | 41.43 | 40.39 | 40.51 | 7,625,447 | -1.27(-3.03%) |
Jun 03, 2010 | 41.99 | 42.66 | 41.32 | 41.78 | 10,010,628 | -0.74(-1.73%) |
Jun 02, 2010 | 42.07 | 42.53 | 41.79 | 42.51 | 5,406,609 | +0.70(+1.67%) |
Jun 01, 2010 | 41.96 | 42.44 | 41.63 | 41.81 | 4,437,946 | -0.19(-0.46%) |
May 28, 2010 | 42.36 | 42.49 | 41.84 | 42.01 | 4,854,891 | -0.35(-0.83%) |
May 27, 2010 | 41.35 | 42.73 | 41.13 | 42.36 | 12,153,792 | +1.99(+4.93%) |
May 26, 2010 | 40.82 | 40.89 | 40.17 | 40.37 | 8,523,516 | -0.38(-0.92%) |
May 25, 2010 | 40.35 | 40.74 | 39.94 | 40.74 | 8,487,066 | -0.19(-0.46%) |
May 24, 2010 | 41.23 | 41.40 | 40.87 | 40.93 | 4,665,234 | -0.49(-1.18%) |
May 21, 2010 | 40.33 | 41.63 | 40.23 | 41.42 | 8,273,123 | +0.61(+1.50%) |
May 20, 2010 | 41.08 | 41.48 | 40.78 | 40.81 | 9,367,910 | -0.85(-2.04%) |
May 19, 2010 | 41.46 | 42.17 | 41.46 | 41.66 | 6,032,385 | -0.01(-0.02%) |
May 18, 2010 | 42.29 | 42.54 | 41.59 | 41.67 | 5,975,026 | -0.41(-0.98%) |
May 17, 2010 | 41.70 | 42.14 | 41.48 | 42.08 | 5,725,841 | +0.44(+1.06%) |
May 14, 2010 | 41.30 | 41.91 | 41.26 | 41.64 | 6,781,684 | +0.05(+0.12%) |
May 13, 2010 | 41.69 | 42.18 | 41.54 | 41.59 | 6,944,150 | -0.15(-0.36%) |
May 12, 2010 | 41.87 | 41.96 | 41.58 | 41.74 | 5,716,566 | -0.04(-0.10%) |
May 11, 2010 | 41.90 | 42.04 | 41.34 | 41.78 | 7,547,952 | +0.30(+0.73%) |
May 10, 2010 | 41.63 | 42.54 | 41.18 | 41.48 | 11,619,298 | +0.15(+0.37%) |
May 07, 2010 | 41.72 | 42.33 | 40.98 | 41.33 | 12,877,870 | -0.52(-1.24%) |
May 06, 2010 | 42.51 | 42.63 | 39.66 | 41.85 | 15,497,076 | -1.68(-3.86%) |
May 05, 2010 | 43.77 | 43.87 | 43.07 | 43.53 | 8,928,505 | +0.49(+1.15%) |
May 04, 2010 | 42.28 | 43.38 | 41.91 | 43.03 | 8,413,019 | +0.41(+0.96%) |