Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 49.40 | 49.79 | 48.93 | 49.32 | 8,235,384 | -0.46(-0.93%) |
Jul 29, 2010 | 50.19 | 50.44 | 49.43 | 49.78 | 693 | -0.20(-0.40%) |
Jul 28, 2010 | 49.98 | 50.16 | 49.71 | 49.98 | 986 | -0.06(-0.13%) |
Jul 27, 2010 | 50.05 | 50.39 | 49.78 | 50.05 | 2,533 | -0.30(-0.60%) |
Jul 26, 2010 | 49.87 | 50.43 | 49.52 | 50.35 | 8,393,886 | +0.66(+1.33%) |
Jul 23, 2010 | 48.84 | 49.74 | 48.63 | 49.68 | 7,910,557 | +0.82(+1.68%) |
Jul 22, 2010 | 48.85 | 49.09 | 48.35 | 48.87 | 14,570 | +1.41(+2.98%) |
Jul 21, 2010 | 47.65 | 47.92 | 46.90 | 47.45 | 8,658,076 | +0.06(+0.13%) |
Jul 20, 2010 | 47.39 | 47.48 | 46.13 | 47.39 | 5,291,088 | +0.56(+1.19%) |
Jul 19, 2010 | 46.98 | 47.02 | 46.17 | 46.83 | 5,296,764 | +0.16(+0.33%) |
Jul 16, 2010 | 46.67 | 47.72 | 46.53 | 46.67 | 7,461,970 | -0.73(-1.55%) |
Jul 15, 2010 | 47.95 | 47.95 | 47.01 | 47.41 | 8,051,534 | -0.48(-1.00%) |
Jul 14, 2010 | 47.93 | 48.25 | 47.56 | 47.89 | 35,202 | -0.29(-0.60%) |
Jul 13, 2010 | 48.17 | 48.76 | 47.76 | 48.17 | 50,995 | +0.74(+1.57%) |
Jul 12, 2010 | 47.20 | 47.43 | 46.91 | 47.43 | 5,561,352 | +0.06(+0.12%) |
Jul 09, 2010 | 47.37 | 47.42 | 46.77 | 47.37 | 4,886,270 | +0.54(+1.16%) |
Jul 08, 2010 | 46.77 | 47.04 | 46.18 | 46.83 | 13,116 | +0.40(+0.87%) |
Jul 07, 2010 | 45.23 | 46.46 | 44.93 | 46.43 | 8,598,645 | +1.37(+3.05%) |
Jul 06, 2010 | 45.23 | 45.77 | 44.69 | 45.05 | 3,281 | +0.27(+0.61%) |
Jul 02, 2010 | 44.78 | 45.55 | 44.42 | 44.78 | 6,550,322 | -0.51(-1.12%) |
Jul 01, 2010 | 45.58 | 45.77 | 44.88 | 45.29 | 11,813,900 | -0.25(-0.56%) |
Jun 30, 2010 | 45.54 | 46.25 | 45.09 | 45.54 | 42,156 | +0.39(+0.87%) |
Jun 29, 2010 | 45.15 | 45.57 | 44.31 | 45.15 | 11,727 | -0.34(-0.75%) |
Jun 25, 2010 | 45.49 | 45.60 | 44.90 | 45.49 | 7,526,760 | +0.42(+0.92%) |
Jun 24, 2010 | 45.08 | 46.03 | 44.90 | 45.08 | 55,605 | -1.12(-2.42%) |
Jun 23, 2010 | 46.26 | 46.50 | 45.81 | 46.20 | 6,186,597 | +0.05(+0.11%) |
Jun 22, 2010 | 47.11 | 47.20 | 46.06 | 46.14 | 23,644 | -0.83(-1.77%) |
Jun 21, 2010 | 47.26 | 47.86 | 46.74 | 46.97 | 7,049,034 | +0.17(+0.36%) |
Jun 18, 2010 | 46.81 | 46.92 | 46.35 | 46.81 | 9,123,948 | +0.09(+0.18%) |
Jun 17, 2010 | 46.90 | 46.92 | 46.07 | 46.72 | 6,896,336 | +0.09(+0.19%) |
Jun 16, 2010 | 46.63 | 46.70 | 45.54 | 46.63 | 9,295,644 | +0.64(+1.39%) |
Jun 15, 2010 | 45.99 | 46.05 | 45.40 | 45.99 | 9,575 | +0.94(+2.09%) |
Jun 14, 2010 | 45.54 | 45.74 | 45.01 | 45.05 | 6,264,490 | -0.09(-0.20%) |
Jun 11, 2010 | 44.20 | 45.20 | 44.18 | 45.15 | 8,040,771 | +0.50(+1.12%) |
Jun 10, 2010 | 44.64 | 44.74 | 43.60 | 44.64 | 76,691 | +1.52(+3.53%) |
Jun 09, 2010 | 43.51 | 43.88 | 42.96 | 43.12 | 8,330,134 | -0.07(-0.17%) |
Jun 08, 2010 | 43.09 | 43.33 | 41.93 | 43.20 | 12,538,389 | +0.10(+0.24%) |
Jun 07, 2010 | 43.91 | 44.32 | 43.06 | 43.09 | 10,293,662 | -0.78(-1.79%) |
Jun 04, 2010 | 43.88 | 44.56 | 43.70 | 43.88 | 14,139,798 | -1.29(-2.86%) |
Jun 03, 2010 | 45.72 | 45.99 | 44.78 | 45.17 | 13,668,202 | -0.23(-0.51%) |
Jun 02, 2010 | 45.32 | 45.49 | 44.69 | 45.40 | 84,126 | +0.39(+0.86%) |
Jun 01, 2010 | 45.39 | 46.05 | 44.96 | 45.01 | 54,044 | -0.71(-1.56%) |
May 28, 2010 | 45.73 | 47.10 | 45.41 | 45.73 | 11,243,315 | -1.22(-2.60%) |
May 27, 2010 | 46.36 | 47.01 | 46.15 | 46.95 | 7,899,770 | +1.30(+2.85%) |
May 26, 2010 | 46.13 | 46.52 | 45.57 | 45.65 | 8,924 | -0.17(-0.38%) |
May 25, 2010 | 45.38 | 45.87 | 44.58 | 45.82 | 9,894,787 | -0.07(-0.15%) |
May 24, 2010 | 46.55 | 46.55 | 45.80 | 45.89 | 6,288,541 | -0.64(-1.38%) |
May 21, 2010 | 45.22 | 46.57 | 45.05 | 46.53 | 11,255,277 | +0.62(+1.36%) |
May 20, 2010 | 46.24 | 46.76 | 45.84 | 45.91 | 8,845 | -1.68(-3.54%) |
May 19, 2010 | 48.05 | 48.05 | 47.25 | 47.59 | 11,108,752 | -0.60(-1.25%) |
May 18, 2010 | 48.81 | 49.44 | 48.09 | 48.19 | 174 | -0.38(-0.78%) |
May 17, 2010 | 48.68 | 48.84 | 47.62 | 48.57 | 5,564,500 | +0.00(+0.00%) |
May 14, 2010 | 48.57 | 49.07 | 48.15 | 48.57 | 7,215,145 | -0.52(-1.06%) |
May 13, 2010 | 49.36 | 49.90 | 48.99 | 49.09 | 5,779,166 | -0.49(-0.98%) |
May 12, 2010 | 48.98 | 49.68 | 48.87 | 49.58 | 5,981,739 | +0.80(+1.65%) |
May 11, 2010 | 49.25 | 49.31 | 48.68 | 48.78 | 174 | -0.53(-1.08%) |
May 10, 2010 | 49.00 | 49.38 | 48.70 | 49.31 | 10,934,286 | +1.92(+4.04%) |
May 07, 2010 | 47.98 | 48.36 | 46.61 | 47.39 | 14,590,866 | +5.25(+12.45%) |
May 06, 2010 | 42.15 | 51.92 | 38.99 | 42.15 | 13,592 | -7.55(-15.20%) |
May 05, 2010 | 49.77 | 50.03 | 49.37 | 49.70 | 8,507,949 | -0.59(-1.17%) |
May 04, 2010 | 51.17 | 51.17 | 49.91 | 50.29 | 9,512,904 | -1.22(-2.37%) |