Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.32 | 42.55 | 41.43 | 42.32 | 7,988,365 | +0.40(+0.95%) |
Jul 29, 2010 | 42.38 | 42.53 | 41.77 | 41.92 | 2,918 | -0.27(-0.63%) |
Jul 28, 2010 | 42.19 | 42.51 | 41.85 | 42.19 | 875 | +0.09(+0.22%) |
Jul 27, 2010 | 42.10 | 42.48 | 42.03 | 42.10 | 11,922 | -0.14(-0.34%) |
Jul 26, 2010 | 42.14 | 42.32 | 41.78 | 42.24 | 7,680,038 | +0.79(+1.90%) |
Jul 23, 2010 | 41.25 | 41.67 | 40.95 | 41.45 | 7,228,514 | +0.34(+0.82%) |
Jul 22, 2010 | 41.02 | 41.87 | 40.76 | 41.11 | 22,701 | +2.04(+5.23%) |
Jul 21, 2010 | 40.00 | 40.00 | 38.65 | 39.07 | 6,788,812 | -0.57(-1.43%) |
Jul 20, 2010 | 39.64 | 39.68 | 38.59 | 39.64 | 4,717,068 | +0.27(+0.69%) |
Jul 19, 2010 | 38.97 | 39.48 | 38.56 | 39.36 | 6,811,966 | +0.51(+1.31%) |
Jul 16, 2010 | 38.86 | 39.90 | 38.71 | 38.86 | 9,637,660 | -0.67(-1.70%) |
Jul 15, 2010 | 40.24 | 40.27 | 39.34 | 39.53 | 5,541,988 | -0.68(-1.70%) |
Jul 14, 2010 | 39.88 | 40.59 | 39.88 | 40.21 | 22,758 | +0.30(+0.75%) |
Jul 13, 2010 | 39.51 | 40.14 | 39.49 | 39.91 | 2,457 | +0.83(+2.13%) |
Jul 12, 2010 | 39.32 | 39.39 | 38.70 | 39.08 | 5,460,413 | -0.03(-0.07%) |
Jul 09, 2010 | 39.10 | 39.25 | 38.77 | 39.10 | 4,147,058 | +0.07(+0.17%) |
Jul 08, 2010 | 38.95 | 39.31 | 38.58 | 39.04 | 30,565 | +0.32(+0.82%) |
Jul 07, 2010 | 37.29 | 38.82 | 37.29 | 38.72 | 9,787,646 | +1.48(+3.97%) |
Jul 06, 2010 | 37.33 | 37.90 | 36.86 | 37.24 | 44,567 | +0.29(+0.78%) |
Jul 02, 2010 | 36.95 | 37.92 | 36.77 | 36.95 | 7,111,846 | -0.77(-2.05%) |
Jul 01, 2010 | 37.75 | 37.85 | 37.03 | 37.73 | 9,686,299 | +0.69(+1.86%) |
Jun 30, 2010 | 37.33 | 37.93 | 36.91 | 37.04 | 1,271 | -0.42(-1.13%) |
Jun 29, 2010 | 38.41 | 38.41 | 37.13 | 37.46 | 16,055 | -1.83(-4.66%) |
Jun 25, 2010 | 39.29 | 39.32 | 38.74 | 39.29 | 6,696,220 | +0.17(+0.43%) |
Jun 24, 2010 | 39.17 | 39.73 | 38.92 | 39.12 | 12,035 | -0.19(-0.48%) |
Jun 23, 2010 | 39.32 | 39.64 | 38.83 | 39.31 | 5,379,832 | -0.01(-0.03%) |
Jun 22, 2010 | 40.43 | 40.55 | 39.14 | 39.32 | 84,425 | -1.15(-2.85%) |
Jun 21, 2010 | 41.04 | 41.30 | 40.26 | 40.48 | 7,806,435 | -0.21(-0.53%) |
Jun 18, 2010 | 40.69 | 40.71 | 40.37 | 40.69 | 7,833,346 | +0.20(+0.48%) |
Jun 17, 2010 | 40.96 | 40.96 | 39.97 | 40.50 | 19,671 | -0.14(-0.34%) |
Jun 16, 2010 | 40.57 | 41.34 | 40.50 | 40.63 | 13,503,639 | -0.16(-0.40%) |
Jun 15, 2010 | 40.11 | 40.86 | 39.98 | 40.80 | 7,425,977 | +1.03(+2.59%) |
Jun 14, 2010 | 40.17 | 40.70 | 39.73 | 39.77 | 5,949,105 | -0.08(-0.20%) |
Jun 11, 2010 | 39.34 | 39.94 | 39.15 | 39.84 | 6,785,709 | +0.23(+0.59%) |
Jun 10, 2010 | 38.93 | 39.71 | 38.74 | 39.61 | 95,315 | +1.45(+3.79%) |
Jun 09, 2010 | 38.55 | 39.05 | 38.01 | 38.16 | 8,325,980 | -0.23(-0.59%) |
Jun 08, 2010 | 38.03 | 38.47 | 37.44 | 38.39 | 11,403,345 | +0.34(+0.89%) |
Jun 07, 2010 | 39.43 | 39.44 | 37.98 | 38.05 | 10,722,747 | -1.37(-3.48%) |
Jun 04, 2010 | 39.43 | 40.39 | 39.12 | 39.43 | 8,008,363 | -1.60(-3.89%) |
Jun 03, 2010 | 40.85 | 41.24 | 40.53 | 41.02 | 5,559,659 | +0.27(+0.67%) |
Jun 02, 2010 | 40.09 | 40.79 | 39.66 | 40.75 | 94,389 | +0.92(+2.32%) |
Jun 01, 2010 | 40.44 | 40.70 | 39.78 | 39.83 | 85,545 | -1.04(-2.53%) |
May 28, 2010 | 40.86 | 41.28 | 40.39 | 40.86 | 6,568,918 | -0.53(-1.27%) |
May 27, 2010 | 41.07 | 41.42 | 40.46 | 41.39 | 7,466,445 | +1.05(+2.60%) |
May 26, 2010 | 40.69 | 41.00 | 40.08 | 40.34 | 63,986 | -0.01(-0.02%) |
May 25, 2010 | 39.23 | 40.40 | 38.76 | 40.35 | 90,716 | +0.21(+0.52%) |
May 24, 2010 | 40.40 | 41.02 | 40.12 | 40.14 | 10,148,136 | -0.48(-1.17%) |
May 21, 2010 | 40.71 | 41.31 | 40.04 | 40.61 | 20,077,612 | -0.68(-1.66%) |
May 20, 2010 | 41.36 | 42.27 | 41.16 | 41.30 | 153 | -1.11(-2.61%) |
May 19, 2010 | 42.14 | 42.63 | 41.76 | 42.40 | 8,146,759 | -0.10(-0.25%) |
May 18, 2010 | 43.07 | 43.39 | 42.23 | 42.51 | 2,457 | -0.17(-0.40%) |
May 17, 2010 | 42.91 | 43.28 | 41.99 | 42.68 | 7,475,452 | -0.13(-0.30%) |
May 14, 2010 | 42.81 | 43.41 | 42.44 | 42.81 | 7,152,040 | -0.68(-1.56%) |
May 13, 2010 | 44.10 | 44.27 | 43.43 | 43.48 | 5,509,329 | -0.63(-1.43%) |
May 12, 2010 | 43.51 | 44.41 | 43.28 | 44.12 | 6,471,508 | +0.80(+1.85%) |
May 11, 2010 | 43.79 | 43.99 | 43.24 | 43.31 | 7,641,990 | -0.32(-0.73%) |
May 10, 2010 | 43.04 | 43.69 | 43.04 | 43.63 | 12,280,933 | +2.30(+5.55%) |
May 07, 2010 | 41.80 | 42.11 | 40.71 | 41.34 | 13,424,511 | +0.26(+0.64%) |
May 06, 2010 | 42.03 | 43.60 | 39.60 | 41.07 | 11,967 | -2.43(-5.59%) |
May 05, 2010 | 43.92 | 44.10 | 43.18 | 43.51 | 12,967,129 | -1.07(-2.40%) |
May 04, 2010 | 45.25 | 45.25 | 44.04 | 44.57 | 28,756 | -1.14(-2.49%) |