Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.05 | 40.90 | 40.05 | 40.77 | 4,136,415 | +0.36(+0.89%) |
Jul 29, 2010 | 40.79 | 40.98 | 40.10 | 40.41 | 4,784,371 | -0.22(-0.53%) |
Jul 28, 2010 | 41.14 | 41.27 | 40.56 | 40.63 | 4,280,924 | -0.50(-1.22%) |
Jul 27, 2010 | 40.61 | 41.24 | 40.54 | 41.13 | 9,638,984 | +1.08(+2.69%) |
Jul 26, 2010 | 40.11 | 40.26 | 39.87 | 40.05 | 4,860,262 | -0.17(-0.43%) |
Jul 23, 2010 | 39.54 | 40.26 | 39.38 | 40.23 | 6,822,938 | +0.75(+1.91%) |
Jul 22, 2010 | 38.89 | 39.60 | 38.71 | 39.47 | 7,349,621 | +0.93(+2.41%) |
Jul 21, 2010 | 39.59 | 39.61 | 38.45 | 38.54 | 6,922,922 | -1.06(-2.69%) |
Jul 20, 2010 | 39.09 | 39.61 | 38.90 | 39.61 | 8,823,155 | +0.19(+0.49%) |
Jul 19, 2010 | 39.64 | 39.75 | 39.25 | 39.41 | 4,972,450 | -0.12(-0.29%) |
Jul 16, 2010 | 40.69 | 40.69 | 39.51 | 39.53 | 6,982,648 | -1.13(-2.78%) |
Jul 15, 2010 | 40.53 | 40.69 | 40.15 | 40.66 | 4,102,278 | +0.14(+0.35%) |
Jul 14, 2010 | 40.54 | 40.55 | 40.17 | 40.51 | 4,768,305 | -0.12(-0.28%) |
Jul 13, 2010 | 40.37 | 40.80 | 40.37 | 40.63 | 4,460,854 | +0.42(+1.04%) |
Jul 12, 2010 | 40.30 | 40.57 | 40.07 | 40.21 | 3,678,383 | -0.19(-0.46%) |
Jul 09, 2010 | 40.47 | 40.47 | 39.97 | 40.40 | 5,418,682 | +0.35(+0.86%) |
Jul 08, 2010 | 39.38 | 40.11 | 39.20 | 40.05 | 10,560,715 | +1.02(+2.62%) |
Jul 07, 2010 | 38.65 | 39.06 | 38.40 | 39.03 | 6,694,441 | +0.21(+0.54%) |
Jul 06, 2010 | 39.32 | 39.33 | 38.47 | 38.82 | 4,679,891 | -0.17(-0.42%) |
Jul 02, 2010 | 39.67 | 39.67 | 38.65 | 38.99 | 4,708,479 | -0.48(-1.22%) |
Jul 01, 2010 | 39.35 | 39.66 | 38.99 | 39.47 | 7,478,560 | +0.05(+0.13%) |
Jun 30, 2010 | 39.92 | 40.02 | 39.32 | 39.42 | 6,411,505 | -0.58(-1.44%) |
Jun 29, 2010 | 40.39 | 40.53 | 39.82 | 40.00 | 5,978,685 | -0.58(-1.44%) |
Jun 25, 2010 | 40.38 | 40.88 | 40.17 | 40.58 | 6,243,606 | +0.16(+0.39%) |
Jun 24, 2010 | 41.10 | 41.30 | 40.26 | 40.42 | 5,247,226 | -0.88(-2.12%) |
Jun 23, 2010 | 41.40 | 41.47 | 40.99 | 41.30 | 3,534,543 | -0.12(-0.30%) |
Jun 22, 2010 | 41.69 | 41.92 | 41.37 | 41.42 | 3,778,120 | -0.12(-0.29%) |
Jun 21, 2010 | 42.06 | 42.20 | 41.38 | 41.54 | 3,888,378 | -0.31(-0.74%) |
Jun 18, 2010 | 42.06 | 42.22 | 41.74 | 41.85 | 5,086,965 | -0.27(-0.63%) |
Jun 17, 2010 | 42.12 | 42.22 | 41.69 | 42.12 | 3,934,810 | +0.17(+0.41%) |
Jun 16, 2010 | 42.04 | 42.34 | 41.79 | 41.94 | 4,001,493 | -0.59(-1.39%) |
Jun 15, 2010 | 41.65 | 42.55 | 41.64 | 42.53 | 7,093,430 | +1.18(+2.85%) |
Jun 14, 2010 | 41.44 | 41.63 | 41.20 | 41.35 | 3,492,219 | +0.00(+0.00%) |
Jun 11, 2010 | 41.11 | 41.45 | 40.98 | 41.35 | 4,302,006 | -0.09(-0.23%) |
Jun 10, 2010 | 41.57 | 41.74 | 41.20 | 41.45 | 4,558,240 | +0.18(+0.44%) |
Jun 09, 2010 | 40.75 | 41.52 | 40.68 | 41.27 | 6,852,858 | +0.53(+1.31%) |
Jun 08, 2010 | 40.04 | 40.78 | 39.94 | 40.74 | 5,183,160 | +0.58(+1.45%) |
Jun 07, 2010 | 40.27 | 40.71 | 40.09 | 40.15 | 4,749,626 | -0.23(-0.57%) |
Jun 04, 2010 | 41.30 | 41.30 | 40.27 | 40.39 | 7,648,559 | -1.26(-3.03%) |
Jun 03, 2010 | 41.86 | 42.53 | 41.20 | 41.65 | 10,040,969 | -0.73(-1.73%) |
Jun 02, 2010 | 41.94 | 42.40 | 41.66 | 42.38 | 5,422,996 | +0.70(+1.67%) |
Jun 01, 2010 | 41.83 | 42.31 | 41.51 | 41.68 | 4,451,397 | -0.19(-0.46%) |
May 28, 2010 | 42.23 | 42.36 | 41.71 | 41.88 | 4,869,606 | -0.35(-0.83%) |
May 27, 2010 | 41.22 | 42.61 | 41.01 | 42.23 | 12,190,629 | +1.98(+4.93%) |
May 26, 2010 | 40.69 | 40.76 | 40.05 | 40.25 | 8,549,350 | -0.37(-0.92%) |
May 25, 2010 | 40.23 | 40.62 | 39.82 | 40.62 | 8,512,790 | -0.19(-0.46%) |
May 24, 2010 | 41.11 | 41.28 | 40.75 | 40.81 | 4,679,374 | -0.49(-1.18%) |
May 21, 2010 | 40.21 | 41.51 | 40.11 | 41.30 | 8,298,199 | +0.61(+1.50%) |
May 20, 2010 | 40.96 | 41.35 | 40.66 | 40.69 | 9,396,303 | -0.85(-2.04%) |
May 19, 2010 | 41.33 | 42.04 | 41.33 | 41.53 | 6,050,668 | -0.01(-0.02%) |
May 18, 2010 | 42.16 | 42.41 | 41.47 | 41.54 | 5,993,136 | -0.41(-0.98%) |
May 17, 2010 | 41.57 | 42.02 | 41.36 | 41.95 | 5,743,195 | +0.44(+1.06%) |
May 14, 2010 | 41.17 | 41.79 | 41.13 | 41.51 | 6,802,238 | +0.05(+0.12%) |
May 13, 2010 | 41.56 | 42.05 | 41.41 | 41.46 | 6,965,197 | -0.15(-0.36%) |
May 12, 2010 | 41.74 | 41.84 | 41.45 | 41.61 | 5,733,893 | -0.04(-0.10%) |
May 11, 2010 | 41.78 | 41.91 | 41.22 | 41.66 | 7,570,829 | +0.30(+0.73%) |
May 10, 2010 | 41.51 | 42.41 | 41.05 | 41.35 | 11,654,516 | +0.15(+0.37%) |
May 07, 2010 | 41.60 | 42.20 | 40.86 | 41.20 | 12,916,902 | -0.52(-1.24%) |
May 06, 2010 | 42.38 | 42.50 | 39.54 | 41.72 | 15,544,046 | -1.68(-3.86%) |
May 05, 2010 | 43.63 | 43.73 | 42.94 | 43.40 | 8,955,567 | +0.49(+1.15%) |
May 04, 2010 | 42.15 | 43.25 | 41.78 | 42.90 | 8,438,519 | +0.41(+0.96%) |