Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.33 | 44.77 | 39.78 | 44.33 | 2,497,841 | +3.68(+9.06%) |
Jul 29, 2010 | 41.61 | 42.32 | 40.12 | 40.65 | 1,561 | -0.71(-1.72%) |
Jul 28, 2010 | 41.37 | 41.76 | 40.90 | 41.36 | 1,238,049 | -0.14(-0.33%) |
Jul 27, 2010 | 42.12 | 42.18 | 40.41 | 41.50 | 895,624 | -0.26(-0.62%) |
Jul 26, 2010 | 41.60 | 41.89 | 41.06 | 41.75 | 931,883 | +0.05(+0.11%) |
Jul 23, 2010 | 39.45 | 42.00 | 38.93 | 41.71 | 1,287,845 | +2.26(+5.72%) |
Jul 22, 2010 | 37.62 | 39.93 | 37.56 | 39.45 | 1,561 | +2.70(+7.34%) |
Jul 21, 2010 | 38.25 | 38.70 | 36.71 | 36.75 | 1,372,974 | -1.27(-3.35%) |
Jul 20, 2010 | 35.56 | 38.27 | 35.48 | 38.03 | 958,030 | +1.55(+4.24%) |
Jul 19, 2010 | 36.34 | 36.62 | 35.18 | 36.48 | 898,526 | +0.28(+0.77%) |
Jul 16, 2010 | 36.20 | 37.37 | 36.13 | 36.20 | 800,329 | -1.45(-3.84%) |
Jul 15, 2010 | 37.95 | 37.95 | 36.49 | 37.65 | 1,095,708 | -0.51(-1.33%) |
Jul 14, 2010 | 38.80 | 38.80 | 37.41 | 38.16 | 1,252,595 | -0.45(-1.18%) |
Jul 13, 2010 | 37.81 | 38.91 | 37.49 | 38.61 | 1,345,917 | +1.05(+2.78%) |
Jul 12, 2010 | 37.31 | 38.20 | 36.34 | 37.56 | 1,524,952 | +0.12(+0.32%) |
Jul 09, 2010 | 37.44 | 37.62 | 36.22 | 37.44 | 1,066,448 | +1.08(+2.98%) |
Jul 08, 2010 | 37.72 | 37.82 | 35.34 | 36.36 | 2,224,935 | -1.36(-3.62%) |
Jul 07, 2010 | 35.62 | 37.72 | 35.40 | 37.72 | 1,704,252 | +2.14(+6.03%) |
Jul 06, 2010 | 37.79 | 38.61 | 35.04 | 35.58 | 2,078,056 | -0.99(-2.71%) |
Jul 02, 2010 | 36.57 | 37.28 | 35.59 | 36.57 | 1,419,481 | -0.13(-0.35%) |
Jul 01, 2010 | 37.09 | 38.24 | 35.41 | 36.70 | 1,793,613 | -0.55(-1.47%) |
Jun 30, 2010 | 37.19 | 38.65 | 37.09 | 37.25 | 1,187 | -0.20(-0.53%) |
Jun 29, 2010 | 37.91 | 38.05 | 36.62 | 37.44 | 3,645,285 | -2.32(-5.83%) |
Jun 25, 2010 | 39.76 | 40.42 | 39.15 | 39.76 | 6,455,450 | +0.02(+0.04%) |
Jun 24, 2010 | 39.75 | 42.13 | 39.32 | 39.75 | 286 | -2.28(-5.43%) |
Jun 23, 2010 | 41.78 | 42.89 | 39.97 | 42.03 | 2,484,786 | +0.83(+2.02%) |
Jun 22, 2010 | 41.19 | 45.18 | 41.13 | 41.19 | 1,404 | -3.25(-7.31%) |
Jun 21, 2010 | 42.94 | 45.07 | 42.94 | 44.45 | 3,173,597 | +2.56(+6.12%) |
Jun 18, 2010 | 41.88 | 44.60 | 41.64 | 41.88 | 2,117,475 | -2.24(-5.07%) |
Jun 17, 2010 | 44.44 | 44.90 | 43.22 | 44.12 | 899,332 | -0.24(-0.55%) |
Jun 16, 2010 | 45.24 | 45.54 | 44.01 | 44.36 | 958,185 | -1.71(-3.70%) |
Jun 15, 2010 | 46.07 | 46.13 | 44.08 | 46.07 | 2,441 | +2.39(+5.47%) |
Jun 14, 2010 | 44.90 | 45.91 | 43.26 | 43.68 | 1,398,427 | -0.27(-0.62%) |
Jun 11, 2010 | 42.22 | 44.61 | 42.18 | 43.95 | 1,224,709 | +0.76(+1.75%) |
Jun 10, 2010 | 43.19 | 43.76 | 41.93 | 43.19 | 2,268 | +2.18(+5.32%) |
Jun 09, 2010 | 41.72 | 43.65 | 40.69 | 41.01 | 1,060,100 | +0.19(+0.46%) |
Jun 08, 2010 | 40.90 | 41.60 | 39.52 | 40.82 | 1,412,390 | +0.29(+0.71%) |
Jun 07, 2010 | 42.59 | 43.40 | 40.34 | 40.53 | 1,415,103 | -1.86(-4.40%) |
Jun 04, 2010 | 42.40 | 45.04 | 42.29 | 42.40 | 1,952,080 | -3.79(-8.20%) |
Jun 03, 2010 | 46.19 | 47.60 | 45.44 | 46.19 | 909,187 | -0.43(-0.93%) |
Jun 02, 2010 | 46.62 | 46.89 | 43.91 | 46.62 | 1,709,777 | +3.54(+8.21%) |
Jun 01, 2010 | 45.65 | 47.17 | 43.01 | 43.08 | 1,509,740 | -3.30(-7.11%) |
May 28, 2010 | 46.38 | 48.63 | 45.61 | 46.38 | 859,539 | -2.22(-4.57%) |
May 27, 2010 | 46.04 | 48.62 | 45.69 | 48.60 | 919,056 | +4.33(+9.77%) |
May 26, 2010 | 44.27 | 46.70 | 43.91 | 44.27 | 1,986 | -0.12(-0.27%) |
May 25, 2010 | 42.65 | 44.48 | 41.68 | 44.39 | 659 | -0.28(-0.63%) |
May 24, 2010 | 45.11 | 46.89 | 44.63 | 44.67 | 932,928 | -0.31(-0.69%) |
May 21, 2010 | 41.69 | 45.45 | 41.36 | 44.98 | 1,360,926 | +2.33(+5.45%) |
May 20, 2010 | 43.82 | 44.93 | 42.10 | 42.66 | 1,876,820 | -2.88(-6.32%) |
May 19, 2010 | 45.45 | 45.99 | 43.47 | 45.54 | 1,641,208 | -0.30(-0.66%) |
May 18, 2010 | 49.82 | 50.74 | 45.77 | 45.84 | 8,973 | -2.70(-5.56%) |
May 17, 2010 | 49.94 | 51.25 | 46.92 | 48.54 | 1,259,350 | -1.39(-2.78%) |
May 14, 2010 | 49.92 | 50.65 | 49.20 | 49.92 | 980,200 | -1.58(-3.07%) |
May 13, 2010 | 53.22 | 53.99 | 51.17 | 51.51 | 768,912 | -1.85(-3.47%) |
May 12, 2010 | 50.79 | 53.44 | 50.79 | 53.36 | 683,974 | +2.82(+5.58%) |
May 11, 2010 | 51.03 | 52.05 | 50.40 | 50.54 | 1,167,954 | -0.09(-0.18%) |
May 10, 2010 | 50.04 | 50.64 | 49.48 | 50.63 | 1,413,823 | +4.45(+9.63%) |
May 07, 2010 | 49.48 | 49.48 | 45.07 | 46.18 | 2,327,298 | -3.83(-7.67%) |
May 06, 2010 | 52.04 | 53.08 | 43.19 | 50.01 | 2,049,129 | -0.94(-1.84%) |
May 05, 2010 | 52.37 | 54.90 | 50.76 | 50.95 | 1,399,402 | -2.52(-4.71%) |
May 04, 2010 | 55.68 | 55.80 | 52.96 | 53.47 | 1,057,103 | -3.68(-6.43%) |