Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.73 | 41.84 | 41.08 | 41.73 | 751,058 | -0.25(-0.60%) |
Jul 29, 2010 | 42.60 | 42.83 | 41.68 | 41.98 | 415,098 | -0.28(-0.67%) |
Jul 28, 2010 | 42.55 | 42.69 | 42.25 | 42.27 | 380,165 | -0.76(-1.75%) |
Jul 27, 2010 | 43.14 | 43.46 | 42.84 | 43.02 | 579,693 | -0.28(-0.65%) |
Jul 26, 2010 | 42.81 | 43.45 | 42.65 | 43.30 | 539,196 | +0.31(+0.71%) |
Jul 23, 2010 | 42.12 | 43.07 | 42.02 | 43.00 | 684,064 | +0.22(+0.51%) |
Jul 22, 2010 | 42.12 | 42.86 | 42.10 | 42.78 | 686,243 | +1.14(+2.74%) |
Jul 21, 2010 | 42.21 | 42.49 | 41.47 | 41.64 | 575,669 | +0.35(+0.84%) |
Jul 20, 2010 | 40.48 | 41.50 | 40.34 | 41.29 | 495,035 | -0.46(-1.11%) |
Jul 19, 2010 | 42.19 | 42.36 | 41.55 | 41.76 | 294,202 | +0.19(+0.45%) |
Jul 16, 2010 | 41.57 | 42.64 | 41.39 | 41.57 | 705,275 | -1.18(-2.76%) |
Jul 15, 2010 | 42.61 | 42.76 | 42.17 | 42.75 | 641,196 | +0.43(+1.02%) |
Jul 14, 2010 | 42.01 | 42.43 | 41.87 | 42.31 | 1,125,504 | +0.10(+0.24%) |
Jul 13, 2010 | 41.94 | 42.47 | 41.84 | 42.21 | 856,214 | +1.10(+2.69%) |
Jul 12, 2010 | 40.89 | 41.60 | 40.88 | 41.11 | 495,344 | -0.17(-0.41%) |
Jul 09, 2010 | 41.28 | 41.42 | 40.68 | 41.28 | 593,869 | +0.30(+0.73%) |
Jul 08, 2010 | 40.87 | 41.05 | 40.52 | 40.98 | 574,365 | +0.61(+1.50%) |
Jul 07, 2010 | 39.51 | 40.41 | 39.47 | 40.37 | 616,710 | +0.75(+1.89%) |
Jul 06, 2010 | 39.58 | 40.11 | 39.29 | 39.62 | 511,151 | +1.20(+3.11%) |
Jul 02, 2010 | 38.43 | 38.99 | 38.17 | 38.43 | 677,378 | -0.28(-0.71%) |
Jul 01, 2010 | 38.33 | 38.87 | 38.09 | 38.70 | 1,084,667 | +0.94(+2.50%) |
Jun 30, 2010 | 37.95 | 38.46 | 37.48 | 37.76 | 1,396 | -0.17(-0.44%) |
Jun 29, 2010 | 38.48 | 38.50 | 37.79 | 37.93 | 601,848 | -1.08(-2.76%) |
Jun 25, 2010 | 39.00 | 39.33 | 38.75 | 39.00 | 543,846 | -0.26(-0.66%) |
Jun 24, 2010 | 39.51 | 39.77 | 38.96 | 39.26 | 711,254 | -0.20(-0.52%) |
Jun 23, 2010 | 39.44 | 39.68 | 39.03 | 39.47 | 757,165 | -0.09(-0.24%) |
Jun 22, 2010 | 40.11 | 40.79 | 39.46 | 39.56 | 780,289 | -0.56(-1.39%) |
Jun 21, 2010 | 40.77 | 40.82 | 39.96 | 40.12 | 409,703 | -0.19(-0.47%) |
Jun 18, 2010 | 40.31 | 40.37 | 39.99 | 40.31 | 457,277 | -0.53(-1.29%) |
Jun 17, 2010 | 40.74 | 40.87 | 40.32 | 40.84 | 454,118 | +0.35(+0.85%) |
Jun 16, 2010 | 40.10 | 40.67 | 40.01 | 40.49 | 520,599 | -0.21(-0.52%) |
Jun 15, 2010 | 39.84 | 40.90 | 39.62 | 40.70 | 1,689,260 | +1.71(+4.38%) |
Jun 14, 2010 | 39.51 | 39.68 | 38.86 | 38.99 | 816,479 | +0.80(+2.10%) |
Jun 11, 2010 | 38.15 | 38.60 | 37.98 | 38.19 | 664,532 | -0.45(-1.16%) |
Jun 10, 2010 | 38.56 | 38.84 | 38.32 | 38.64 | 700,017 | +1.13(+3.02%) |
Jun 09, 2010 | 37.73 | 38.15 | 37.27 | 37.51 | 1,170,370 | +0.13(+0.36%) |
Jun 08, 2010 | 36.74 | 37.44 | 36.43 | 37.37 | 983,458 | +0.54(+1.47%) |
Jun 07, 2010 | 37.05 | 37.58 | 36.68 | 36.83 | 1,151,418 | +0.29(+0.80%) |
Jun 04, 2010 | 36.54 | 37.32 | 36.33 | 36.54 | 1,158,542 | -1.72(-4.50%) |
Jun 03, 2010 | 38.74 | 38.77 | 37.93 | 38.26 | 818,145 | -0.32(-0.84%) |
Jun 02, 2010 | 37.66 | 38.59 | 37.52 | 38.59 | 603,485 | +1.20(+3.22%) |
Jun 01, 2010 | 37.38 | 38.35 | 37.30 | 37.38 | 347,038 | -0.30(-0.79%) |
May 28, 2010 | 37.68 | 38.22 | 37.43 | 37.68 | 486,003 | -1.08(-2.78%) |
May 27, 2010 | 37.73 | 38.76 | 37.48 | 38.76 | 697,512 | +2.42(+6.67%) |
May 26, 2010 | 37.03 | 37.39 | 36.09 | 36.34 | 1,075,545 | -0.72(-1.95%) |
May 25, 2010 | 35.86 | 37.25 | 35.79 | 37.06 | 946,254 | -0.31(-0.82%) |
May 24, 2010 | 37.77 | 37.93 | 37.30 | 37.37 | 513,144 | -0.60(-1.57%) |
May 21, 2010 | 35.92 | 38.06 | 35.82 | 37.96 | 1,401,819 | +1.00(+2.70%) |
May 20, 2010 | 37.20 | 37.64 | 36.28 | 36.97 | 1,112,815 | -1.23(-3.21%) |
May 19, 2010 | 37.63 | 38.55 | 37.29 | 38.19 | 1,251,602 | +0.50(+1.31%) |
May 18, 2010 | 38.72 | 39.03 | 37.60 | 37.70 | 127 | -0.41(-1.07%) |
May 17, 2010 | 37.57 | 38.19 | 37.28 | 38.11 | 1,232,763 | +0.58(+1.55%) |
May 14, 2010 | 37.52 | 38.65 | 37.00 | 37.52 | 976,135 | -1.15(-2.97%) |
May 13, 2010 | 38.91 | 39.16 | 38.48 | 38.67 | 365,746 | -0.21(-0.55%) |
May 12, 2010 | 39.15 | 39.26 | 38.59 | 38.88 | 428,649 | +0.21(+0.55%) |
May 11, 2010 | 39.21 | 39.40 | 38.54 | 38.67 | 920,906 | -0.57(-1.44%) |
May 10, 2010 | 39.15 | 39.33 | 38.82 | 39.24 | 1,399,689 | +3.22(+8.93%) |
May 07, 2010 | 36.71 | 37.00 | 35.44 | 36.02 | 1,898,717 | -0.90(-2.43%) |
May 06, 2010 | 36.93 | 37.46 | 33.97 | 36.92 | 4,195 | +0.03(+0.09%) |
May 05, 2010 | 37.43 | 38.09 | 36.89 | 36.89 | 1,646,812 | -0.73(-1.94%) |
May 04, 2010 | 37.73 | 37.95 | 36.85 | 37.62 | 1,188 | -0.67(-1.75%) |