Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.69 | 46.66 | 44.90 | 45.69 | 8,716,862 | -1.17(-2.49%) |
Jul 29, 2010 | 46.60 | 47.01 | 45.10 | 46.85 | 657 | +0.61(+1.33%) |
Jul 28, 2010 | 46.71 | 47.42 | 45.81 | 46.24 | 1,719 | -0.40(-0.85%) |
Jul 27, 2010 | 46.40 | 46.81 | 45.14 | 46.64 | 14,408 | +1.09(+2.39%) |
Jul 26, 2010 | 44.89 | 45.78 | 43.80 | 45.55 | 13,618,849 | +0.80(+1.79%) |
Jul 23, 2010 | 46.02 | 46.81 | 44.50 | 44.75 | 11,114,844 | -1.39(-3.02%) |
Jul 22, 2010 | 47.88 | 48.00 | 46.00 | 46.14 | 6,229 | -1.07(-2.26%) |
Jul 21, 2010 | 49.11 | 49.33 | 46.76 | 47.21 | 8,925,906 | -1.24(-2.55%) |
Jul 20, 2010 | 47.05 | 49.03 | 46.84 | 48.45 | 2,732 | +0.91(+1.91%) |
Jul 19, 2010 | 51.28 | 51.28 | 46.48 | 47.54 | 16,049,280 | -3.95(-7.68%) |
Jul 16, 2010 | 51.49 | 53.78 | 51.36 | 51.49 | 8,210,332 | -0.08(-0.15%) |
Jul 15, 2010 | 52.19 | 54.38 | 51.25 | 51.57 | 8,765,214 | -0.20(-0.38%) |
Jul 14, 2010 | 51.79 | 52.99 | 51.35 | 51.77 | 1,011 | +0.37(+0.71%) |
Jul 13, 2010 | 54.38 | 54.38 | 51.24 | 51.40 | 4,983 | -0.82(-1.57%) |
Jul 12, 2010 | 51.83 | 53.69 | 51.61 | 52.22 | 8,057,403 | +0.98(+1.91%) |
Jul 09, 2010 | 51.24 | 51.77 | 50.53 | 51.24 | 6,446,060 | -0.24(-0.46%) |
Jul 08, 2010 | 50.90 | 51.61 | 48.45 | 51.48 | 24,679 | +0.92(+1.82%) |
Jul 07, 2010 | 48.12 | 50.83 | 47.97 | 50.56 | 7,628,107 | +2.96(+6.21%) |
Jul 06, 2010 | 47.92 | 49.12 | 46.63 | 47.60 | 915 | +0.28(+0.58%) |
Jul 02, 2010 | 47.33 | 48.91 | 46.65 | 47.33 | 6,117,985 | -1.01(-2.09%) |
Jul 01, 2010 | 46.39 | 48.67 | 45.97 | 48.34 | 8,443,918 | +2.53(+5.53%) |
Jun 30, 2010 | 46.54 | 47.48 | 45.23 | 45.81 | 2,256 | -1.06(-2.26%) |
Jun 29, 2010 | 48.46 | 49.18 | 46.24 | 46.86 | 1,202 | -2.34(-4.76%) |
Jun 25, 2010 | 49.21 | 50.27 | 48.63 | 49.21 | 8,934,723 | +0.02(+0.04%) |
Jun 24, 2010 | 51.88 | 51.88 | 49.04 | 49.19 | 6,327 | -2.98(-5.71%) |
Jun 23, 2010 | 52.34 | 53.14 | 51.70 | 52.16 | 9,442,897 | +0.27(+0.51%) |
Jun 22, 2010 | 52.79 | 55.17 | 51.59 | 51.90 | 40,322 | -1.40(-2.63%) |
Jun 21, 2010 | 54.82 | 54.84 | 52.41 | 53.30 | 17,694,774 | -0.69(-1.28%) |
Jun 18, 2010 | 53.99 | 54.12 | 50.13 | 53.99 | 35,130,860 | +5.12(+10.48%) |
Jun 17, 2010 | 47.97 | 49.42 | 47.55 | 48.87 | 26,051 | +2.38(+5.13%) |
Jun 16, 2010 | 47.38 | 49.11 | 46.22 | 46.49 | 21,360,010 | -1.47(-3.07%) |
Jun 15, 2010 | 45.08 | 48.23 | 44.67 | 47.96 | 40,074 | +3.69(+8.33%) |
Jun 14, 2010 | 47.04 | 47.07 | 44.12 | 44.27 | 27,829,964 | -2.05(-4.42%) |
Jun 11, 2010 | 44.41 | 46.64 | 44.01 | 46.32 | 17,340,602 | +2.55(+5.83%) |
Jun 10, 2010 | 43.70 | 44.95 | 42.70 | 43.77 | 5,806 | +1.67(+3.97%) |
Jun 09, 2010 | 45.41 | 47.61 | 41.41 | 42.10 | 38,145,132 | -3.71(-8.09%) |
Jun 08, 2010 | 47.58 | 47.97 | 43.55 | 45.81 | 4,073 | -2.81(-5.78%) |
Jun 07, 2010 | 50.31 | 51.26 | 48.47 | 48.61 | 14,222,913 | -1.02(-2.05%) |
Jun 04, 2010 | 49.63 | 51.65 | 49.04 | 49.63 | 20,152,974 | +0.23(+0.46%) |
Jun 03, 2010 | 49.25 | 50.76 | 47.26 | 49.40 | 29,783,478 | +1.60(+3.35%) |
Jun 02, 2010 | 49.67 | 50.18 | 46.10 | 47.80 | 468,102 | -1.67(-3.38%) |
Jun 01, 2010 | 50.84 | 52.86 | 49.37 | 49.47 | 51,767 | -6.65(-11.85%) |
May 28, 2010 | 56.13 | 57.83 | 55.43 | 56.13 | 20,176,444 | -2.91(-4.92%) |
May 27, 2010 | 60.63 | 63.17 | 58.49 | 59.03 | 27,259,738 | +1.12(+1.93%) |
May 26, 2010 | 57.81 | 58.81 | 56.50 | 57.92 | 11,052 | +1.40(+2.48%) |
May 25, 2010 | 51.68 | 56.70 | 51.46 | 56.51 | 15,332 | +3.16(+5.93%) |
May 24, 2010 | 59.41 | 59.67 | 53.17 | 53.35 | 18,964,420 | -5.22(-8.91%) |
May 21, 2010 | 56.83 | 59.56 | 56.34 | 58.57 | 14,065,181 | +1.22(+2.12%) |
May 20, 2010 | 60.83 | 61.05 | 57.19 | 57.35 | 22,175 | -4.80(-7.72%) |
May 19, 2010 | 61.98 | 62.99 | 60.86 | 62.15 | 11,038,551 | +0.19(+0.30%) |
May 18, 2010 | 65.61 | 66.14 | 61.30 | 61.96 | 5,863 | -2.29(-3.57%) |
May 17, 2010 | 67.08 | 67.15 | 63.78 | 64.25 | 11,729,186 | -1.31(-2.01%) |
May 14, 2010 | 65.57 | 66.21 | 64.03 | 65.57 | 9,526,479 | -0.37(-0.55%) |
May 13, 2010 | 67.66 | 68.32 | 65.81 | 65.94 | 10,602,532 | -3.37(-4.86%) |
May 12, 2010 | 68.87 | 70.03 | 66.31 | 69.31 | 12,353,708 | +1.23(+1.80%) |
May 11, 2010 | 66.68 | 68.47 | 66.52 | 68.08 | 5,430 | +2.49(+3.80%) |
May 10, 2010 | 64.45 | 65.70 | 64.32 | 65.59 | 20,819,770 | -1.65(-2.46%) |
May 07, 2010 | 68.71 | 69.58 | 65.99 | 67.24 | 13,704,647 | -1.67(-2.42%) |
May 06, 2010 | 71.83 | 73.41 | 65.75 | 68.91 | 202 | -3.32(-4.60%) |
May 05, 2010 | 73.65 | 74.49 | 71.45 | 72.23 | 17,339,214 | +0.32(+0.44%) |
May 04, 2010 | 71.63 | 72.57 | 69.32 | 71.92 | 3,721 | -0.17(-0.23%) |