Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.00 | 43.82 | 42.40 | 43.70 | 8,846,173 | +0.05(+0.11%) |
Jul 29, 2010 | 43.53 | 44.08 | 42.50 | 43.65 | 10,944,038 | +0.58(+1.35%) |
Jul 28, 2010 | 43.64 | 44.43 | 42.65 | 43.07 | 10,787,964 | -0.46(-1.06%) |
Jul 27, 2010 | 42.89 | 43.89 | 42.25 | 43.53 | 12,472,658 | +1.12(+2.64%) |
Jul 26, 2010 | 41.57 | 42.48 | 41.45 | 42.41 | 9,293,788 | +0.98(+2.37%) |
Jul 23, 2010 | 40.43 | 41.44 | 39.90 | 41.43 | 24,876,040 | -1.67(-3.87%) |
Jul 22, 2010 | 43.22 | 43.67 | 42.10 | 43.10 | 14,642,154 | +0.98(+2.33%) |
Jul 21, 2010 | 43.00 | 43.47 | 41.94 | 42.12 | 13,699,185 | -0.16(-0.38%) |
Jul 20, 2010 | 40.52 | 42.33 | 39.45 | 42.28 | 14,343,776 | +0.49(+1.17%) |
Jul 19, 2010 | 41.97 | 42.55 | 41.16 | 41.79 | 9,679,183 | -0.14(-0.33%) |
Jul 16, 2010 | 43.79 | 43.84 | 41.81 | 41.93 | 11,798,755 | -2.04(-4.64%) |
Jul 15, 2010 | 44.87 | 45.09 | 43.58 | 43.97 | 9,572,766 | -1.16(-2.57%) |
Jul 14, 2010 | 46.68 | 46.74 | 44.69 | 45.13 | 11,914,036 | -0.58(-1.27%) |
Jul 13, 2010 | 46.78 | 46.80 | 45.00 | 45.71 | 12,510,716 | -0.10(-0.22%) |
Jul 12, 2010 | 44.16 | 46.09 | 43.95 | 45.81 | 15,264,914 | +2.91(+6.78%) |
Jul 09, 2010 | 43.27 | 43.36 | 42.32 | 42.90 | 9,017,121 | -0.64(-1.47%) |
Jul 08, 2010 | 44.49 | 44.90 | 42.83 | 43.54 | 11,319,695 | +0.01(+0.02%) |
Jul 07, 2010 | 42.22 | 43.62 | 41.90 | 43.53 | 10,253,454 | +1.76(+4.21%) |
Jul 06, 2010 | 42.54 | 43.20 | 41.01 | 41.77 | 10,673,179 | +0.30(+0.72%) |
Jul 02, 2010 | 42.87 | 42.87 | 40.73 | 41.47 | 8,893,194 | -0.70(-1.66%) |
Jul 01, 2010 | 42.27 | 42.87 | 40.15 | 42.17 | 15,367,894 | +0.10(+0.24%) |
Jun 30, 2010 | 43.21 | 44.32 | 41.80 | 42.07 | 11,680,343 | -0.57(-1.34%) |
Jun 29, 2010 | 44.70 | 44.78 | 42.30 | 42.64 | 15,526,576 | -3.46(-7.51%) |
Jun 25, 2010 | 46.37 | 46.47 | 44.94 | 46.10 | 13,165,909 | +0.30(+0.66%) |
Jun 24, 2010 | 46.77 | 47.08 | 45.67 | 45.80 | 11,006,517 | -1.07(-2.28%) |
Jun 23, 2010 | 47.25 | 47.67 | 45.73 | 46.87 | 11,504,515 | -0.21(-0.45%) |
Jun 22, 2010 | 48.50 | 49.40 | 47.00 | 47.08 | 10,804,153 | -0.96(-2.00%) |
Jun 21, 2010 | 50.18 | 50.55 | 47.66 | 48.04 | 12,112,569 | -0.98(-2.00%) |
Jun 18, 2010 | 49.72 | 49.79 | 48.84 | 49.02 | 8,806,427 | -0.68(-1.37%) |
Jun 17, 2010 | 49.69 | 49.81 | 48.43 | 49.70 | 9,996,993 | +0.31(+0.63%) |
Jun 16, 2010 | 48.63 | 50.29 | 48.40 | 49.39 | 15,251,844 | +0.71(+1.46%) |
Jun 15, 2010 | 47.80 | 48.92 | 47.62 | 48.68 | 15,925,825 | +1.34(+2.84%) |
Jun 14, 2010 | 46.15 | 48.25 | 46.11 | 47.34 | 22,174,358 | +2.73(+6.13%) |
Jun 11, 2010 | 43.60 | 44.69 | 42.81 | 44.60 | 8,974,247 | +0.11(+0.25%) |
Jun 10, 2010 | 43.81 | 44.72 | 43.55 | 44.49 | 8,493,590 | +1.74(+4.07%) |
Jun 09, 2010 | 43.36 | 44.98 | 42.48 | 42.75 | 11,779,763 | -0.27(-0.64%) |
Jun 08, 2010 | 43.79 | 44.14 | 41.32 | 43.02 | 12,028,681 | -0.19(-0.45%) |
Jun 07, 2010 | 45.03 | 45.83 | 43.07 | 43.22 | 12,525,606 | -1.67(-3.72%) |
Jun 04, 2010 | 46.00 | 47.27 | 44.71 | 44.88 | 12,707,882 | -2.22(-4.70%) |
Jun 03, 2010 | 46.88 | 47.38 | 45.97 | 47.10 | 9,731,353 | +0.67(+1.44%) |
Jun 02, 2010 | 45.59 | 46.64 | 45.18 | 46.43 | 10,890,087 | +1.43(+3.18%) |
Jun 01, 2010 | 46.05 | 47.50 | 44.92 | 45.00 | 11,167,784 | -1.62(-3.47%) |
May 28, 2010 | 46.85 | 47.51 | 45.56 | 46.62 | 12,782,141 | -0.23(-0.49%) |
May 27, 2010 | 44.89 | 46.88 | 44.56 | 46.85 | 15,934,709 | +3.29(+7.55%) |
May 26, 2010 | 43.74 | 45.96 | 43.20 | 43.56 | 20,383,008 | +0.38(+0.88%) |
May 25, 2010 | 40.26 | 43.28 | 40.06 | 43.18 | 11,710,948 | +1.37(+3.28%) |
May 24, 2010 | 41.72 | 42.64 | 41.59 | 41.81 | 8,671,001 | +0.33(+0.80%) |
May 21, 2010 | 38.93 | 41.88 | 38.63 | 41.48 | 11,479,527 | +1.82(+4.59%) |
May 20, 2010 | 39.08 | 40.88 | 38.62 | 39.66 | 13,492,474 | -0.76(-1.88%) |
May 19, 2010 | 40.64 | 41.97 | 39.73 | 40.42 | 10,444,068 | -1.03(-2.48%) |
May 18, 2010 | 43.32 | 43.72 | 41.13 | 41.45 | 10,272,431 | -1.23(-2.88%) |
May 17, 2010 | 41.64 | 42.77 | 40.42 | 42.68 | 11,209,716 | +0.78(+1.86%) |
May 14, 2010 | 42.20 | 42.48 | 40.35 | 41.90 | 10,944,722 | -0.92(-2.15%) |
May 13, 2010 | 43.92 | 45.20 | 42.57 | 42.82 | 11,282,790 | -1.45(-3.28%) |
May 12, 2010 | 42.95 | 44.40 | 42.76 | 44.27 | 14,389,819 | +2.02(+4.78%) |
May 11, 2010 | 42.81 | 43.20 | 40.72 | 42.25 | 11,932,186 | +0.71(+1.71%) |
May 10, 2010 | 41.11 | 41.60 | 40.15 | 41.54 | 15,230,464 | +3.93(+10.45%) |
May 07, 2010 | 39.82 | 40.62 | 35.12 | 37.61 | 25,491,628 | -2.15(-5.41%) |
May 06, 2010 | 41.47 | 43.08 | 34.00 | 39.76 | 18,182,992 | -2.06(-4.93%) |
May 05, 2010 | 41.08 | 42.25 | 39.76 | 41.82 | 11,880,052 | +0.13(+0.32%) |
May 04, 2010 | 42.70 | 42.78 | 40.80 | 41.69 | 14,418,413 | -1.84(-4.22%) |