Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.53 | 45.01 | 44.23 | 44.53 | 1,366,295 | -0.68(-1.50%) |
Jul 29, 2010 | 45.93 | 46.11 | 44.76 | 45.21 | 775,114 | -0.47(-1.03%) |
Jul 28, 2010 | 45.68 | 46.04 | 45.53 | 45.68 | 103 | -0.21(-0.46%) |
Jul 27, 2010 | 45.89 | 46.59 | 45.62 | 45.89 | 138 | -0.36(-0.78%) |
Jul 26, 2010 | 45.81 | 46.25 | 45.55 | 46.25 | 595,870 | +0.45(+0.98%) |
Jul 23, 2010 | 45.76 | 46.07 | 45.09 | 45.80 | 1,047,395 | -0.12(-0.26%) |
Jul 22, 2010 | 44.87 | 46.09 | 44.87 | 45.92 | 1,321,846 | +1.81(+4.10%) |
Jul 21, 2010 | 44.64 | 44.89 | 43.97 | 44.11 | 1,669,019 | -0.26(-0.59%) |
Jul 20, 2010 | 44.37 | 44.37 | 42.76 | 44.37 | 1,137,566 | +0.77(+1.77%) |
Jul 19, 2010 | 44.11 | 44.11 | 43.18 | 43.60 | 890,872 | +0.26(+0.60%) |
Jul 16, 2010 | 43.34 | 44.43 | 43.14 | 43.34 | 1,015,151 | -0.99(-2.23%) |
Jul 15, 2010 | 44.70 | 44.83 | 43.97 | 44.33 | 1,090,368 | -0.40(-0.89%) |
Jul 14, 2010 | 44.13 | 44.84 | 43.78 | 44.73 | 1,350,050 | +0.69(+1.57%) |
Jul 13, 2010 | 43.59 | 44.23 | 43.31 | 44.04 | 1,165,717 | +1.12(+2.61%) |
Jul 12, 2010 | 42.67 | 43.10 | 42.57 | 42.92 | 522,978 | +0.02(+0.05%) |
Jul 09, 2010 | 42.90 | 43.14 | 42.51 | 42.90 | 562,350 | -0.16(-0.37%) |
Jul 08, 2010 | 42.86 | 43.09 | 42.41 | 43.06 | 16,300 | +0.50(+1.17%) |
Jul 07, 2010 | 41.67 | 42.60 | 41.48 | 42.56 | 1,304,834 | +1.01(+2.43%) |
Jul 06, 2010 | 41.75 | 42.61 | 41.15 | 41.55 | 118 | +0.37(+0.90%) |
Jul 02, 2010 | 41.18 | 41.55 | 40.83 | 41.18 | 1,253,413 | +0.09(+0.22%) |
Jul 01, 2010 | 41.55 | 41.69 | 40.24 | 41.09 | 1,455,214 | -0.56(-1.34%) |
Jun 30, 2010 | 42.89 | 43.00 | 41.46 | 41.65 | 476 | -1.25(-2.91%) |
Jun 29, 2010 | 44.21 | 44.21 | 42.73 | 42.90 | 2,362,970 | -1.88(-4.20%) |
Jun 25, 2010 | 44.78 | 46.00 | 44.66 | 44.78 | 2,355,551 | -1.01(-2.21%) |
Jun 24, 2010 | 46.83 | 46.97 | 45.69 | 45.79 | 1,422,274 | -1.35(-2.86%) |
Jun 23, 2010 | 47.22 | 47.77 | 46.65 | 47.14 | 1,088,105 | +0.01(+0.02%) |
Jun 22, 2010 | 48.05 | 48.56 | 47.05 | 47.13 | 912,390 | -0.72(-1.50%) |
Jun 21, 2010 | 49.04 | 49.21 | 47.50 | 47.85 | 769,203 | -0.64(-1.32%) |
Jun 18, 2010 | 48.49 | 48.71 | 48.22 | 48.49 | 920,006 | +0.20(+0.41%) |
Jun 17, 2010 | 48.15 | 48.37 | 47.69 | 48.29 | 1,049,395 | +0.15(+0.31%) |
Jun 16, 2010 | 48.03 | 48.33 | 47.62 | 48.14 | 895,044 | -0.05(-0.10%) |
Jun 15, 2010 | 46.95 | 48.26 | 46.81 | 48.19 | 1,235,767 | +1.79(+3.86%) |
Jun 14, 2010 | 47.13 | 47.42 | 46.33 | 46.40 | 760,042 | -0.16(-0.34%) |
Jun 11, 2010 | 45.64 | 46.63 | 45.60 | 46.56 | 827,771 | +0.23(+0.50%) |
Jun 10, 2010 | 45.63 | 46.42 | 45.33 | 46.33 | 975,571 | +1.63(+3.65%) |
Jun 09, 2010 | 45.35 | 46.16 | 44.49 | 44.70 | 1,281,951 | -0.19(-0.42%) |
Jun 08, 2010 | 44.72 | 45.08 | 43.96 | 44.89 | 1,254,841 | +0.23(+0.52%) |
Jun 07, 2010 | 45.82 | 46.18 | 44.60 | 44.66 | 1,311,309 | -0.92(-2.02%) |
Jun 04, 2010 | 45.58 | 47.27 | 45.38 | 45.58 | 1,191,500 | -1.85(-3.90%) |
Jun 03, 2010 | 47.39 | 47.95 | 47.10 | 47.43 | 1,197,053 | -0.35(-0.73%) |
Jun 02, 2010 | 45.69 | 47.79 | 45.69 | 47.78 | 7,065 | +2.44(+5.38%) |
Jun 01, 2010 | 46.55 | 47.05 | 45.25 | 45.34 | 1,481,474 | -1.57(-3.35%) |
May 28, 2010 | 46.91 | 47.80 | 46.57 | 46.91 | 1,070,991 | -0.75(-1.57%) |
May 27, 2010 | 45.90 | 47.66 | 45.90 | 47.66 | 1,828,561 | +1.82(+3.97%) |
May 26, 2010 | 46.45 | 48.01 | 45.67 | 45.84 | 2,504,421 | -0.23(-0.50%) |
May 25, 2010 | 44.39 | 46.34 | 44.34 | 46.07 | 2,630,696 | +0.62(+1.36%) |
May 24, 2010 | 46.65 | 46.66 | 45.38 | 45.45 | 1,758,058 | -0.73(-1.58%) |
May 21, 2010 | 44.69 | 47.65 | 44.52 | 46.18 | 4,181,846 | +0.40(+0.87%) |
May 20, 2010 | 45.87 | 46.92 | 45.64 | 45.78 | 1,446,573 | -2.09(-4.37%) |
May 19, 2010 | 48.44 | 48.68 | 47.18 | 47.87 | 1,181,777 | -0.65(-1.34%) |
May 18, 2010 | 49.60 | 49.79 | 48.39 | 48.52 | 1,135,258 | -0.58(-1.18%) |
May 17, 2010 | 48.19 | 49.21 | 47.71 | 49.10 | 1,187,459 | +0.98(+2.04%) |
May 14, 2010 | 48.12 | 49.21 | 47.60 | 48.12 | 1,263,478 | -1.07(-2.18%) |
May 13, 2010 | 49.98 | 50.49 | 49.11 | 49.19 | 1,219,826 | -1.05(-2.09%) |
May 12, 2010 | 49.71 | 50.50 | 49.71 | 50.24 | 822,004 | +0.61(+1.23%) |
May 11, 2010 | 50.00 | 50.44 | 49.57 | 49.63 | 783,477 | -0.09(-0.18%) |
May 10, 2010 | 49.37 | 49.72 | 49.24 | 49.72 | 1,206,541 | +2.92(+6.24%) |
May 07, 2010 | 47.90 | 48.50 | 46.47 | 46.80 | 1,471,881 | -1.38(-2.86%) |
May 06, 2010 | 49.73 | 50.20 | 45.90 | 48.18 | 1,950,445 | -1.41(-2.84%) |
May 05, 2010 | 49.86 | 50.17 | 49.56 | 49.59 | 1,272,608 | -0.38(-0.76%) |
May 04, 2010 | 51.22 | 51.22 | 49.49 | 49.97 | 100 | -2.06(-3.96%) |