Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.53 | 46.75 | 45.86 | 46.53 | 433,575 | -0.05(-0.10%) |
Jul 29, 2010 | 47.36 | 47.44 | 46.15 | 46.57 | 422,875 | -0.08(-0.18%) |
Jul 28, 2010 | 47.18 | 47.27 | 46.42 | 46.66 | 396,012 | -0.42(-0.89%) |
Jul 27, 2010 | 48.09 | 48.31 | 46.74 | 47.08 | 516,471 | -0.98(-2.05%) |
Jul 26, 2010 | 47.59 | 48.06 | 47.35 | 48.06 | 343,423 | +0.71(+1.49%) |
Jul 23, 2010 | 46.91 | 47.38 | 46.48 | 47.35 | 403,822 | +0.38(+0.81%) |
Jul 22, 2010 | 46.54 | 47.34 | 46.54 | 46.97 | 575,615 | +0.97(+2.10%) |
Jul 21, 2010 | 46.84 | 46.99 | 45.65 | 46.01 | 536,619 | -0.48(-1.04%) |
Jul 20, 2010 | 44.82 | 46.70 | 44.74 | 46.49 | 510,408 | +1.01(+2.22%) |
Jul 19, 2010 | 45.67 | 45.80 | 45.00 | 45.48 | 276,140 | -0.06(-0.12%) |
Jul 16, 2010 | 45.54 | 46.90 | 45.28 | 45.54 | 540,935 | -1.64(-3.48%) |
Jul 15, 2010 | 46.95 | 47.33 | 46.19 | 47.18 | 359,762 | +0.10(+0.22%) |
Jul 14, 2010 | 46.94 | 47.47 | 46.45 | 47.08 | 272,439 | -0.06(-0.12%) |
Jul 13, 2010 | 47.04 | 47.38 | 46.84 | 47.13 | 272,329 | +0.65(+1.40%) |
Jul 12, 2010 | 46.61 | 47.07 | 46.06 | 46.48 | 246,612 | -0.26(-0.56%) |
Jul 09, 2010 | 46.74 | 46.83 | 46.35 | 46.74 | 151,124 | +0.02(+0.04%) |
Jul 08, 2010 | 46.52 | 46.81 | 45.79 | 46.72 | 276,822 | +0.78(+1.70%) |
Jul 07, 2010 | 44.25 | 45.94 | 44.25 | 45.94 | 371,881 | +1.91(+4.34%) |
Jul 06, 2010 | 44.64 | 45.34 | 43.68 | 44.03 | 420,622 | +0.14(+0.32%) |
Jul 02, 2010 | 43.89 | 44.89 | 43.61 | 43.89 | 383,319 | -0.45(-1.00%) |
Jul 01, 2010 | 44.46 | 44.88 | 43.10 | 44.34 | 760,127 | -0.11(-0.25%) |
Jun 30, 2010 | 44.77 | 45.54 | 44.40 | 44.45 | 267,701 | -0.53(-1.18%) |
Jun 29, 2010 | 46.03 | 46.03 | 44.60 | 44.98 | 897,663 | -2.68(-5.63%) |
Jun 25, 2010 | 47.66 | 48.03 | 46.65 | 47.66 | 435,232 | +0.58(+1.22%) |
Jun 24, 2010 | 48.25 | 48.46 | 46.92 | 47.09 | 111,180 | -1.20(-2.49%) |
Jun 23, 2010 | 48.51 | 48.60 | 47.91 | 48.29 | 805,826 | -0.36(-0.74%) |
Jun 22, 2010 | 50.42 | 50.42 | 48.42 | 48.65 | 1,140,134 | -1.63(-3.25%) |
Jun 21, 2010 | 51.50 | 51.80 | 49.96 | 50.28 | 493,969 | -0.47(-0.92%) |
Jun 18, 2010 | 50.75 | 50.93 | 50.10 | 50.75 | 560,719 | +0.09(+0.17%) |
Jun 17, 2010 | 51.54 | 51.54 | 50.07 | 50.66 | 563,441 | -0.46(-0.91%) |
Jun 16, 2010 | 50.69 | 51.56 | 50.38 | 51.12 | 685,205 | -0.06(-0.11%) |
Jun 15, 2010 | 50.20 | 51.25 | 50.16 | 51.18 | 429,819 | +1.47(+2.96%) |
Jun 14, 2010 | 50.25 | 50.91 | 49.63 | 49.71 | 665,704 | -0.02(-0.05%) |
Jun 11, 2010 | 48.56 | 49.73 | 48.53 | 49.73 | 493,061 | +0.55(+1.11%) |
Jun 10, 2010 | 47.82 | 49.18 | 47.82 | 49.18 | 1,000,592 | +2.48(+5.32%) |
Jun 09, 2010 | 47.95 | 48.85 | 46.50 | 46.70 | 852,315 | -0.70(-1.49%) |
Jun 08, 2010 | 46.88 | 47.51 | 46.23 | 47.40 | 732,152 | +0.70(+1.51%) |
Jun 07, 2010 | 47.52 | 48.23 | 46.65 | 46.70 | 954,727 | -0.44(-0.92%) |
Jun 04, 2010 | 47.14 | 49.76 | 46.84 | 47.14 | 1,603,111 | -2.06(-4.18%) |
Jun 03, 2010 | 48.18 | 49.31 | 47.40 | 49.19 | 1,458,287 | +1.28(+2.67%) |
Jun 02, 2010 | 45.71 | 47.91 | 45.50 | 47.91 | 1,053,205 | +2.60(+5.73%) |
Jun 01, 2010 | 46.92 | 47.44 | 45.29 | 45.32 | 1,530,475 | -2.29(-4.81%) |
May 28, 2010 | 47.61 | 48.53 | 47.37 | 47.61 | 754,562 | -0.50(-1.04%) |
May 27, 2010 | 46.64 | 48.11 | 46.64 | 48.11 | 1,008,222 | +2.50(+5.49%) |
May 26, 2010 | 45.89 | 46.60 | 45.43 | 45.61 | 1,174,233 | +0.25(+0.55%) |
May 25, 2010 | 43.42 | 45.40 | 43.32 | 45.36 | 1,098,830 | +0.32(+0.72%) |
May 24, 2010 | 46.30 | 46.31 | 44.83 | 45.03 | 1,133,613 | -1.28(-2.76%) |
May 21, 2010 | 44.61 | 46.55 | 44.08 | 46.31 | 1,064,901 | +1.08(+2.38%) |
May 20, 2010 | 45.41 | 46.45 | 45.20 | 45.24 | 1,096,669 | -2.39(-5.02%) |
May 19, 2010 | 48.04 | 48.44 | 46.59 | 47.63 | 1,149,347 | -0.76(-1.57%) |
May 18, 2010 | 49.27 | 49.91 | 48.17 | 48.39 | 1,007,843 | -0.19(-0.38%) |
May 17, 2010 | 49.64 | 49.85 | 47.56 | 48.57 | 830,531 | -0.84(-1.71%) |
May 14, 2010 | 49.42 | 50.13 | 48.55 | 49.42 | 596,483 | -1.04(-2.07%) |
May 13, 2010 | 50.62 | 51.28 | 50.13 | 50.46 | 228,479 | -0.27(-0.54%) |
May 12, 2010 | 49.79 | 50.95 | 49.65 | 50.73 | 617,841 | +1.26(+2.54%) |
May 11, 2010 | 50.16 | 50.37 | 49.40 | 49.48 | 454,678 | -0.41(-0.83%) |
May 10, 2010 | 49.44 | 50.05 | 49.26 | 49.89 | 811,228 | +2.33(+4.89%) |
May 07, 2010 | 49.05 | 49.41 | 46.84 | 47.56 | 938,820 | -1.53(-3.12%) |
May 06, 2010 | 49.07 | 51.09 | 37.05 | 49.09 | 1,906,875 | -1.57(-3.11%) |
May 05, 2010 | 51.09 | 51.93 | 50.60 | 50.67 | 1,591,488 | -1.53(-2.93%) |
May 04, 2010 | 52.63 | 52.63 | 51.60 | 52.20 | 942,069 | -1.25(-2.34%) |