Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 52.83 | 53.21 | 50.86 | 52.83 | 3,257,152 | +0.59(+1.13%) |
Jul 29, 2010 | 52.78 | 53.03 | 51.42 | 52.24 | 2,834,195 | +0.08(+0.16%) |
Jul 28, 2010 | 53.35 | 53.83 | 51.94 | 52.16 | 2,494 | -1.33(-2.48%) |
Jul 27, 2010 | 53.20 | 54.47 | 52.74 | 53.48 | 3,839,537 | +0.42(+0.80%) |
Jul 26, 2010 | 53.49 | 53.83 | 52.88 | 53.06 | 2,785,514 | -0.46(-0.87%) |
Jul 23, 2010 | 51.47 | 53.57 | 51.15 | 53.53 | 3,696,109 | +1.97(+3.82%) |
Jul 22, 2010 | 50.37 | 51.86 | 50.04 | 51.56 | 2,607 | +1.70(+3.42%) |
Jul 21, 2010 | 50.94 | 51.11 | 49.10 | 49.85 | 8,507,004 | +0.50(+1.02%) |
Jul 20, 2010 | 48.84 | 49.46 | 47.61 | 49.35 | 99,159 | -0.63(-1.27%) |
Jul 19, 2010 | 49.27 | 50.36 | 48.82 | 49.98 | 2,145,673 | +0.84(+1.72%) |
Jul 16, 2010 | 49.14 | 50.49 | 48.97 | 49.14 | 3,249,148 | -1.59(-3.14%) |
Jul 15, 2010 | 50.71 | 50.81 | 49.56 | 50.73 | 3,239,308 | +0.25(+0.49%) |
Jul 14, 2010 | 49.08 | 51.01 | 49.03 | 50.49 | 880 | +1.85(+3.80%) |
Jul 13, 2010 | 48.72 | 49.02 | 48.20 | 48.64 | 2,237 | +0.44(+0.90%) |
Jul 12, 2010 | 47.71 | 48.67 | 47.56 | 48.20 | 1,714,976 | +0.51(+1.07%) |
Jul 09, 2010 | 47.69 | 48.18 | 47.34 | 47.69 | 1,677,144 | +0.01(+0.03%) |
Jul 08, 2010 | 47.73 | 48.35 | 46.55 | 47.68 | 3,593,133 | +0.19(+0.40%) |
Jul 07, 2010 | 44.63 | 47.70 | 44.63 | 47.49 | 6,463,690 | +3.33(+7.53%) |
Jul 06, 2010 | 43.98 | 45.17 | 43.62 | 44.16 | 293 | +1.04(+2.42%) |
Jul 02, 2010 | 43.12 | 43.75 | 42.61 | 43.12 | 1,868,628 | +0.06(+0.14%) |
Jul 01, 2010 | 42.77 | 43.53 | 41.68 | 43.06 | 5,422,652 | +0.41(+0.96%) |
Jun 30, 2010 | 43.71 | 44.05 | 42.43 | 42.65 | 425 | -1.37(-3.11%) |
Jun 29, 2010 | 44.95 | 45.23 | 43.62 | 44.02 | 146 | -2.34(-5.04%) |
Jun 25, 2010 | 46.36 | 46.55 | 45.05 | 46.36 | 4,157,916 | +0.29(+0.64%) |
Jun 24, 2010 | 47.26 | 47.40 | 45.89 | 46.06 | 2,689,248 | -1.34(-2.82%) |
Jun 23, 2010 | 47.26 | 47.86 | 46.26 | 47.40 | 2,773,172 | +0.38(+0.81%) |
Jun 22, 2010 | 47.97 | 48.45 | 46.87 | 47.02 | 1,614 | -1.27(-2.64%) |
Jun 21, 2010 | 49.71 | 49.81 | 47.93 | 48.29 | 3,120,599 | -0.72(-1.47%) |
Jun 18, 2010 | 49.01 | 49.74 | 48.80 | 49.01 | 1,845,723 | -0.40(-0.81%) |
Jun 17, 2010 | 48.70 | 49.74 | 48.47 | 49.42 | 2,696,580 | +0.80(+1.64%) |
Jun 16, 2010 | 48.80 | 49.06 | 48.06 | 48.62 | 2,289,425 | -0.22(-0.46%) |
Jun 15, 2010 | 48.38 | 49.35 | 48.09 | 48.84 | 4,513,117 | +1.21(+2.55%) |
Jun 14, 2010 | 48.11 | 48.38 | 47.24 | 47.63 | 3,164,552 | +0.07(+0.14%) |
Jun 11, 2010 | 46.29 | 47.63 | 46.02 | 47.56 | 2,550,159 | +0.61(+1.29%) |
Jun 10, 2010 | 46.32 | 46.98 | 45.66 | 46.96 | 440 | +1.60(+3.53%) |
Jun 09, 2010 | 45.95 | 47.13 | 45.09 | 45.36 | 4,121,392 | -0.18(-0.39%) |
Jun 08, 2010 | 46.30 | 46.60 | 44.59 | 45.53 | 5,198,214 | -0.50(-1.08%) |
Jun 07, 2010 | 46.64 | 47.90 | 45.79 | 46.03 | 4,695,473 | -0.50(-1.08%) |
Jun 04, 2010 | 46.53 | 48.64 | 46.14 | 46.53 | 6,703,153 | +0.08(+0.18%) |
Jun 03, 2010 | 45.56 | 48.48 | 45.32 | 46.45 | 8,031,941 | +1.37(+3.04%) |
Jun 02, 2010 | 44.48 | 45.12 | 43.61 | 45.08 | 3,668 | +0.63(+1.43%) |
Jun 01, 2010 | 44.29 | 45.61 | 43.96 | 44.45 | 3,329,121 | -0.67(-1.48%) |
May 28, 2010 | 45.12 | 45.77 | 44.65 | 45.12 | 4,163,911 | -0.27(-0.59%) |
May 27, 2010 | 44.79 | 45.38 | 44.15 | 45.38 | 4,309,034 | +1.44(+3.29%) |
May 26, 2010 | 42.94 | 44.94 | 42.55 | 43.94 | 7,320 | +2.19(+5.24%) |
May 25, 2010 | 40.33 | 41.82 | 40.06 | 41.75 | 5,516,933 | -0.33(-0.78%) |
May 24, 2010 | 41.02 | 42.89 | 41.02 | 42.08 | 4,185,576 | +0.96(+2.34%) |
May 21, 2010 | 38.13 | 41.16 | 38.13 | 41.12 | 5,194,009 | +1.69(+4.29%) |
May 20, 2010 | 39.41 | 40.35 | 39.24 | 39.43 | 1,430 | -0.65(-1.63%) |
May 19, 2010 | 40.39 | 41.05 | 39.39 | 40.08 | 2,845,671 | -0.65(-1.61%) |
May 18, 2010 | 41.41 | 42.21 | 40.31 | 40.74 | 880 | -0.32(-0.78%) |
May 17, 2010 | 40.96 | 41.62 | 39.93 | 41.06 | 2,335,986 | +0.03(+0.08%) |
May 14, 2010 | 41.02 | 41.83 | 40.16 | 41.02 | 3,572,590 | -1.36(-3.20%) |
May 13, 2010 | 42.66 | 44.01 | 42.10 | 42.38 | 4,545,091 | -0.44(-1.03%) |
May 12, 2010 | 41.84 | 42.87 | 41.70 | 42.82 | 2,562,269 | +1.34(+3.24%) |
May 11, 2010 | 42.05 | 42.67 | 41.46 | 41.48 | 2,888,931 | +0.16(+0.38%) |
May 10, 2010 | 41.12 | 41.38 | 40.86 | 41.32 | 3,368,225 | +2.86(+7.44%) |
May 07, 2010 | 39.41 | 39.94 | 36.77 | 38.46 | 6,978,135 | -1.51(-3.77%) |
May 06, 2010 | 41.23 | 41.91 | 34.91 | 39.97 | 440 | -0.39(-0.96%) |
May 05, 2010 | 40.97 | 41.86 | 40.21 | 40.35 | 2,335,746 | -0.91(-2.21%) |
May 04, 2010 | 42.31 | 42.31 | 40.68 | 41.27 | 2,960,593 | -1.45(-3.40%) |