Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 50.94 | 51.13 | 50.10 | 50.94 | 1,474,071 | +0.43(+0.85%) |
Jul 29, 2010 | 50.62 | 50.82 | 50.15 | 50.51 | 863,397 | -0.16(-0.32%) |
Jul 28, 2010 | 50.91 | 50.91 | 50.52 | 50.67 | 650,439 | -0.08(-0.16%) |
Jul 27, 2010 | 50.67 | 50.98 | 50.48 | 50.75 | 1,073,574 | +0.08(+0.16%) |
Jul 26, 2010 | 50.30 | 50.73 | 50.12 | 50.67 | 1,316,792 | -0.27(-0.53%) |
Jul 23, 2010 | 50.48 | 50.95 | 50.06 | 50.94 | 1,478,846 | -0.01(-0.02%) |
Jul 22, 2010 | 50.74 | 51.03 | 50.45 | 50.95 | 1,817,211 | +0.81(+1.62%) |
Jul 21, 2010 | 50.52 | 50.62 | 49.95 | 50.14 | 1,401,309 | -0.06(-0.12%) |
Jul 20, 2010 | 49.39 | 50.34 | 49.26 | 50.20 | 1,263,913 | +0.59(+1.19%) |
Jul 19, 2010 | 49.44 | 49.88 | 49.40 | 49.61 | 1,265,037 | +0.40(+0.81%) |
Jul 16, 2010 | 49.21 | 49.67 | 48.91 | 49.21 | 1,853,573 | -1.15(-2.28%) |
Jul 15, 2010 | 50.37 | 50.51 | 49.87 | 50.36 | 1,744,308 | -0.59(-1.16%) |
Jul 14, 2010 | 50.93 | 50.98 | 50.63 | 50.95 | 1,058,072 | -0.39(-0.76%) |
Jul 13, 2010 | 51.09 | 51.47 | 51.01 | 51.34 | 1,025,107 | +0.40(+0.78%) |
Jul 12, 2010 | 51.10 | 51.24 | 50.77 | 50.95 | 978,685 | +0.01(+0.01%) |
Jul 09, 2010 | 50.94 | 51.10 | 50.65 | 50.94 | 847,506 | +0.45(+0.89%) |
Jul 08, 2010 | 50.36 | 50.63 | 50.08 | 50.49 | 900,937 | +0.19(+0.38%) |
Jul 07, 2010 | 49.81 | 50.34 | 49.49 | 50.30 | 1,330,798 | +0.11(+0.22%) |
Jul 06, 2010 | 50.11 | 50.87 | 50.00 | 50.19 | 1,394,497 | +0.21(+0.42%) |
Jul 02, 2010 | 49.98 | 50.31 | 49.72 | 49.98 | 1,038,657 | +0.32(+0.64%) |
Jul 01, 2010 | 49.35 | 49.74 | 48.84 | 49.66 | 1,593,186 | +0.25(+0.51%) |
Jun 30, 2010 | 49.68 | 50.15 | 49.35 | 49.41 | 502 | +0.25(+0.51%) |
Jun 29, 2010 | 49.50 | 49.82 | 49.11 | 49.16 | 2,027,305 | -1.51(-2.98%) |
Jun 25, 2010 | 50.67 | 50.98 | 50.32 | 50.67 | 883,828 | +0.22(+0.44%) |
Jun 24, 2010 | 50.95 | 50.96 | 50.29 | 50.45 | 1,044,111 | -0.73(-1.43%) |
Jun 23, 2010 | 50.99 | 51.55 | 50.85 | 51.18 | 1,873,039 | +0.92(+1.83%) |
Jun 22, 2010 | 50.55 | 50.75 | 50.12 | 50.26 | 1,716,929 | -0.34(-0.67%) |
Jun 21, 2010 | 50.41 | 50.91 | 50.27 | 50.60 | 1,592,315 | +0.73(+1.46%) |
Jun 18, 2010 | 49.87 | 50.02 | 49.58 | 49.87 | 1,436,488 | -0.07(-0.14%) |
Jun 17, 2010 | 49.98 | 50.04 | 49.52 | 49.94 | 1,251,808 | -0.15(-0.30%) |
Jun 16, 2010 | 49.57 | 50.20 | 49.57 | 50.09 | 1,314,480 | +0.01(+0.02%) |
Jun 15, 2010 | 49.45 | 50.08 | 49.42 | 50.08 | 700 | +0.65(+1.31%) |
Jun 14, 2010 | 50.00 | 50.20 | 49.38 | 49.43 | 1,311,672 | -0.58(-1.16%) |
Jun 11, 2010 | 49.28 | 50.01 | 49.21 | 50.01 | 885,628 | +0.09(+0.18%) |
Jun 10, 2010 | 49.61 | 49.93 | 49.36 | 49.92 | 1,691,587 | +0.97(+1.98%) |
Jun 09, 2010 | 49.05 | 49.64 | 48.81 | 48.95 | 2,413,174 | +0.61(+1.26%) |
Jun 08, 2010 | 47.97 | 48.34 | 47.64 | 48.34 | 1,862,756 | +1.23(+2.61%) |
Jun 07, 2010 | 47.43 | 47.85 | 47.07 | 47.11 | 1,717,041 | +0.69(+1.48%) |
Jun 04, 2010 | 46.42 | 47.23 | 46.29 | 46.42 | 1,484,007 | -1.21(-2.54%) |
Jun 03, 2010 | 47.51 | 47.78 | 47.10 | 47.63 | 1,970,485 | +0.02(+0.04%) |
Jun 02, 2010 | 47.01 | 47.61 | 46.64 | 47.61 | 23,032 | +1.00(+2.15%) |
Jun 01, 2010 | 46.97 | 47.70 | 46.61 | 46.61 | 8,940 | +0.04(+0.09%) |
May 28, 2010 | 46.57 | 47.05 | 46.14 | 46.57 | 1,380,289 | -0.82(-1.73%) |
May 27, 2010 | 46.66 | 47.42 | 46.51 | 47.39 | 1,796,788 | +1.12(+2.42%) |
May 26, 2010 | 46.46 | 47.12 | 46.17 | 46.27 | 8,789 | -0.68(-1.45%) |
May 25, 2010 | 45.97 | 47.01 | 45.70 | 46.95 | 2,446,872 | -0.01(-0.02%) |
May 24, 2010 | 47.25 | 47.54 | 46.95 | 46.96 | 2,233,657 | +0.13(+0.28%) |
May 21, 2010 | 45.92 | 46.89 | 45.60 | 46.83 | 5,119,370 | +0.35(+0.75%) |
May 20, 2010 | 46.35 | 47.28 | 46.25 | 46.48 | 8,690 | -1.05(-2.21%) |
May 19, 2010 | 47.26 | 47.77 | 47.08 | 47.53 | 1,612,502 | -0.04(-0.08%) |
May 18, 2010 | 48.01 | 48.29 | 47.36 | 47.57 | 250 | -0.23(-0.48%) |
May 17, 2010 | 47.25 | 47.98 | 46.99 | 47.80 | 1,633,325 | +0.53(+1.12%) |
May 14, 2010 | 47.27 | 47.75 | 47.00 | 47.27 | 2,301,911 | -0.95(-1.97%) |
May 13, 2010 | 48.53 | 48.69 | 48.20 | 48.22 | 901,911 | -0.47(-0.97%) |
May 12, 2010 | 48.97 | 49.14 | 48.43 | 48.69 | 2,379,347 | +0.05(+0.10%) |
May 11, 2010 | 49.03 | 49.20 | 48.55 | 48.64 | 1,545,451 | -0.40(-0.82%) |
May 10, 2010 | 48.84 | 49.04 | 48.55 | 49.04 | 2,522,240 | +1.82(+3.85%) |
May 07, 2010 | 46.90 | 47.84 | 46.13 | 47.22 | 2,833,859 | +0.50(+1.07%) |
May 06, 2010 | 46.73 | 48.28 | 44.36 | 46.72 | 400 | -0.49(-1.04%) |
May 05, 2010 | 47.46 | 47.82 | 47.06 | 47.21 | 1,882,469 | -0.24(-0.51%) |
May 04, 2010 | 47.73 | 48.16 | 47.10 | 47.45 | 4,596 | -1.93(-3.91%) |