Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.25 | 43.57 | 42.80 | 43.25 | 238,404 | -0.07(-0.15%) |
Jul 29, 2010 | 43.62 | 43.76 | 42.86 | 43.32 | 226,926 | +0.05(+0.12%) |
Jul 28, 2010 | 43.56 | 43.89 | 43.14 | 43.26 | 199,575 | -0.46(-1.05%) |
Jul 27, 2010 | 43.97 | 44.43 | 43.71 | 43.72 | 224,322 | +0.13(+0.30%) |
Jul 26, 2010 | 42.96 | 43.63 | 42.70 | 43.59 | 243,179 | +0.77(+1.81%) |
Jul 23, 2010 | 42.27 | 42.97 | 42.08 | 42.82 | 221,376 | +0.32(+0.75%) |
Jul 22, 2010 | 41.76 | 42.66 | 41.76 | 42.50 | 230,269 | +1.25(+3.02%) |
Jul 21, 2010 | 42.70 | 42.84 | 41.19 | 41.26 | 196,034 | -0.74(-1.76%) |
Jul 20, 2010 | 40.86 | 42.04 | 40.75 | 42.00 | 202,510 | +0.44(+1.06%) |
Jul 19, 2010 | 41.85 | 41.90 | 40.90 | 41.56 | 125,845 | -0.11(-0.27%) |
Jul 16, 2010 | 41.67 | 43.16 | 41.62 | 41.67 | 312,168 | -2.07(-4.73%) |
Jul 15, 2010 | 43.88 | 44.00 | 42.84 | 43.74 | 147,672 | -0.09(-0.20%) |
Jul 14, 2010 | 43.99 | 43.99 | 43.40 | 43.83 | 179,468 | -0.38(-0.87%) |
Jul 13, 2010 | 43.54 | 44.40 | 43.54 | 44.21 | 206,948 | +1.20(+2.78%) |
Jul 12, 2010 | 42.79 | 43.14 | 42.53 | 43.01 | 289,597 | +0.08(+0.19%) |
Jul 09, 2010 | 42.93 | 42.97 | 42.02 | 42.93 | 125,007 | +0.72(+1.72%) |
Jul 08, 2010 | 42.56 | 42.56 | 41.58 | 42.21 | 168,528 | +0.31(+0.74%) |
Jul 07, 2010 | 40.25 | 42.00 | 40.25 | 41.90 | 197,964 | +1.82(+4.55%) |
Jul 06, 2010 | 40.55 | 40.82 | 39.64 | 40.08 | 136,338 | +0.31(+0.78%) |
Jul 02, 2010 | 39.77 | 40.47 | 39.45 | 39.77 | 235,439 | -0.42(-1.03%) |
Jul 01, 2010 | 40.42 | 40.81 | 39.13 | 40.18 | 381,995 | -0.28(-0.70%) |
Jun 30, 2010 | 40.93 | 41.49 | 40.37 | 40.47 | 253,825 | -0.55(-1.35%) |
Jun 29, 2010 | 42.00 | 42.14 | 40.74 | 41.02 | 249,643 | -2.14(-4.96%) |
Jun 25, 2010 | 43.16 | 43.36 | 42.27 | 43.16 | 301,567 | +1.09(+2.59%) |
Jun 24, 2010 | 42.68 | 42.68 | 41.96 | 42.07 | 315,179 | -0.92(-2.14%) |
Jun 23, 2010 | 43.19 | 43.42 | 42.76 | 42.99 | 239,286 | -0.22(-0.51%) |
Jun 22, 2010 | 43.80 | 44.16 | 43.16 | 43.21 | 161,664 | -0.63(-1.45%) |
Jun 21, 2010 | 44.37 | 44.39 | 43.69 | 43.85 | 223,846 | +0.01(+0.02%) |
Jun 18, 2010 | 43.84 | 43.90 | 43.50 | 43.84 | 119,037 | +0.23(+0.52%) |
Jun 17, 2010 | 43.99 | 43.99 | 43.17 | 43.61 | 337,446 | -0.21(-0.48%) |
Jun 16, 2010 | 43.31 | 44.03 | 43.31 | 43.82 | 484,904 | +0.17(+0.39%) |
Jun 15, 2010 | 42.94 | 43.72 | 42.72 | 43.65 | 501,247 | +1.01(+2.36%) |
Jun 14, 2010 | 43.25 | 43.45 | 42.61 | 42.64 | 184,058 | -0.45(-1.04%) |
Jun 11, 2010 | 42.61 | 43.19 | 42.49 | 43.09 | 198,707 | +0.09(+0.21%) |
Jun 10, 2010 | 42.33 | 43.06 | 42.10 | 43.00 | 357,807 | +1.32(+3.16%) |
Jun 09, 2010 | 42.39 | 42.65 | 41.54 | 41.68 | 345,438 | -0.45(-1.06%) |
Jun 08, 2010 | 41.65 | 42.19 | 40.98 | 42.13 | 538,049 | +0.67(+1.63%) |
Jun 07, 2010 | 42.50 | 42.76 | 41.37 | 41.45 | 504,769 | -0.94(-2.22%) |
Jun 04, 2010 | 42.40 | 43.42 | 42.21 | 42.40 | 364,479 | -1.63(-3.69%) |
Jun 03, 2010 | 44.45 | 44.52 | 43.60 | 44.02 | 231,658 | -0.18(-0.40%) |
Jun 02, 2010 | 43.47 | 44.24 | 43.04 | 44.20 | 405,624 | +1.21(+2.82%) |
Jun 01, 2010 | 43.48 | 44.17 | 42.94 | 42.99 | 781,782 | -0.92(-2.09%) |
May 28, 2010 | 43.91 | 44.76 | 43.78 | 43.91 | 564,449 | -0.96(-2.14%) |
May 27, 2010 | 44.02 | 44.91 | 43.85 | 44.87 | 477,961 | +1.72(+3.98%) |
May 26, 2010 | 43.98 | 44.24 | 42.96 | 43.15 | 783,356 | -0.28(-0.64%) |
May 25, 2010 | 41.83 | 43.45 | 41.46 | 43.43 | 893,098 | +0.33(+0.75%) |
May 24, 2010 | 44.22 | 44.46 | 43.08 | 43.11 | 928,635 | -1.25(-2.82%) |
May 21, 2010 | 41.98 | 44.58 | 41.94 | 44.36 | 1,526,067 | +1.67(+3.90%) |
May 20, 2010 | 43.16 | 44.03 | 42.69 | 42.69 | 1,017,208 | -2.06(-4.61%) |
May 19, 2010 | 43.99 | 45.18 | 43.98 | 44.76 | 1,594,419 | +0.18(+0.40%) |
May 18, 2010 | 46.47 | 46.63 | 44.22 | 44.58 | 1,132,668 | -1.46(-3.18%) |
May 17, 2010 | 46.26 | 46.54 | 45.01 | 46.04 | 793,241 | -0.09(-0.19%) |
May 14, 2010 | 46.13 | 47.06 | 45.70 | 46.13 | 362,342 | -1.42(-2.99%) |
May 13, 2010 | 48.13 | 48.44 | 47.55 | 47.55 | 249,554 | -0.79(-1.63%) |
May 12, 2010 | 47.98 | 48.38 | 47.77 | 48.34 | 335,518 | +0.60(+1.26%) |
May 11, 2010 | 48.26 | 48.57 | 47.63 | 47.74 | 632,565 | -0.32(-0.66%) |
May 10, 2010 | 47.84 | 48.06 | 47.25 | 48.06 | 530,836 | +2.50(+5.48%) |
May 07, 2010 | 45.92 | 46.94 | 44.98 | 45.56 | 1,544,780 | +4.39(+10.66%) |
May 06, 2010 | 48.05 | 48.57 | 32.52 | 41.17 | 1,579,352 | -7.12(-14.75%) |
May 05, 2010 | 48.28 | 49.08 | 47.81 | 48.29 | 248,975 | -0.30(-0.62%) |
May 04, 2010 | 49.19 | 49.49 | 48.36 | 48.59 | 371,392 | -1.34(-2.69%) |