Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.65 | 40.24 | 38.52 | 39.74 | 13,355,474 | +0.50(+1.28%) |
Jul 29, 2010 | 40.23 | 40.48 | 38.55 | 39.24 | 4,019 | -1.78(-4.35%) |
Jul 28, 2010 | 41.02 | 41.02 | 39.46 | 41.02 | 2,469 | +0.00(+0.00%) |
Jul 27, 2010 | 41.02 | 43.02 | 40.34 | 41.02 | 16,599 | -2.81(-6.40%) |
Jul 26, 2010 | 43.95 | 44.56 | 42.97 | 43.83 | 16,929,460 | -0.01(-0.02%) |
Jul 23, 2010 | 42.21 | 43.87 | 41.71 | 43.84 | 19,256,866 | +1.95(+4.67%) |
Jul 22, 2010 | 41.28 | 42.38 | 40.84 | 41.88 | 23,650 | +1.73(+4.31%) |
Jul 21, 2010 | 40.84 | 41.85 | 39.90 | 40.15 | 20,380,746 | +0.45(+1.13%) |
Jul 20, 2010 | 39.71 | 39.88 | 36.25 | 39.71 | 18,978,014 | +2.75(+7.45%) |
Jul 19, 2010 | 37.58 | 37.70 | 36.50 | 36.95 | 8,717,679 | -0.13(-0.34%) |
Jul 16, 2010 | 37.08 | 38.32 | 36.94 | 37.08 | 10,288,261 | -0.79(-2.08%) |
Jul 15, 2010 | 38.54 | 38.60 | 37.51 | 37.87 | 11,953,371 | -0.95(-2.45%) |
Jul 14, 2010 | 38.11 | 39.16 | 37.26 | 38.82 | 26,365 | +0.64(+1.67%) |
Jul 13, 2010 | 38.48 | 38.63 | 37.63 | 38.18 | 14,277 | +0.97(+2.60%) |
Jul 12, 2010 | 38.40 | 38.40 | 36.63 | 37.21 | 10,983,244 | -1.23(-3.19%) |
Jul 09, 2010 | 38.44 | 38.89 | 36.66 | 38.44 | 14,928,208 | +1.60(+4.36%) |
Jul 08, 2010 | 37.02 | 37.02 | 35.73 | 36.84 | 11,796 | +0.63(+1.73%) |
Jul 07, 2010 | 34.26 | 36.26 | 34.08 | 36.21 | 14,452,331 | +1.95(+5.68%) |
Jul 06, 2010 | 35.12 | 35.75 | 33.80 | 34.26 | 1,248 | +0.50(+1.49%) |
Jul 02, 2010 | 33.76 | 34.70 | 33.11 | 33.76 | 11,297,376 | -0.43(-1.26%) |
Jul 01, 2010 | 34.56 | 35.40 | 33.17 | 34.19 | 21,629,632 | -0.37(-1.06%) |
Jun 30, 2010 | 34.93 | 35.94 | 34.42 | 34.56 | 1,677 | -0.44(-1.26%) |
Jun 29, 2010 | 36.02 | 36.68 | 34.70 | 35.00 | 25,913 | -3.77(-9.71%) |
Jun 25, 2010 | 38.76 | 39.10 | 37.20 | 38.76 | 14,450,947 | +1.07(+2.83%) |
Jun 24, 2010 | 39.19 | 39.27 | 37.56 | 37.70 | 11,556 | -1.80(-4.56%) |
Jun 23, 2010 | 39.11 | 39.96 | 38.19 | 39.50 | 14,871,601 | +0.42(+1.08%) |
Jun 22, 2010 | 40.79 | 40.81 | 38.90 | 39.08 | 16,688 | -1.24(-3.07%) |
Jun 21, 2010 | 40.34 | 41.46 | 39.99 | 40.32 | 18,881,710 | +1.40(+3.59%) |
Jun 18, 2010 | 38.92 | 39.76 | 38.55 | 38.92 | 12,344,875 | -0.62(-1.56%) |
Jun 17, 2010 | 40.72 | 40.79 | 39.00 | 39.54 | 11,623 | -1.08(-2.67%) |
Jun 16, 2010 | 40.56 | 41.14 | 40.06 | 40.62 | 10,285,025 | -0.54(-1.31%) |
Jun 15, 2010 | 40.33 | 41.24 | 39.43 | 41.16 | 1,952 | +1.21(+3.03%) |
Jun 14, 2010 | 41.39 | 41.47 | 39.87 | 39.95 | 14,265,397 | -0.23(-0.58%) |
Jun 11, 2010 | 38.61 | 40.20 | 38.40 | 40.18 | 14,380,679 | +1.46(+3.77%) |
Jun 10, 2010 | 38.34 | 38.78 | 37.85 | 38.72 | 19,179 | +1.66(+4.48%) |
Jun 09, 2010 | 37.83 | 38.84 | 36.79 | 37.06 | 19,215,270 | +0.00(+0.00%) |
Jun 08, 2010 | 36.43 | 37.20 | 35.95 | 37.06 | 3,402 | +0.93(+2.58%) |
Jun 07, 2010 | 37.77 | 38.03 | 36.12 | 36.13 | 17,174,212 | -1.52(-4.02%) |
Jun 04, 2010 | 37.64 | 39.69 | 37.11 | 37.64 | 28,922,362 | -2.95(-7.27%) |
Jun 03, 2010 | 41.70 | 41.82 | 39.45 | 40.59 | 16,069,758 | -0.50(-1.22%) |
Jun 02, 2010 | 40.05 | 41.10 | 39.76 | 41.10 | 12,290 | +1.64(+4.16%) |
Jun 01, 2010 | 41.28 | 41.77 | 39.45 | 39.45 | 7,861 | -2.87(-6.78%) |
May 28, 2010 | 42.32 | 43.63 | 41.71 | 42.32 | 15,693,181 | -1.48(-3.38%) |
May 27, 2010 | 42.03 | 43.87 | 41.53 | 43.80 | 20,757,916 | +3.35(+8.29%) |
May 26, 2010 | 43.52 | 43.59 | 40.29 | 40.45 | 16,007 | -1.96(-4.63%) |
May 25, 2010 | 39.28 | 42.75 | 39.10 | 42.41 | 14,320 | +1.50(+3.66%) |
May 24, 2010 | 42.19 | 42.48 | 40.76 | 40.92 | 16,097,154 | -1.31(-3.10%) |
May 21, 2010 | 40.54 | 43.12 | 40.50 | 42.22 | 27,989,110 | +1.27(+3.11%) |
May 20, 2010 | 40.95 | 42.90 | 40.68 | 40.95 | 14,044 | -3.25(-7.34%) |
May 19, 2010 | 42.73 | 44.50 | 42.51 | 44.20 | 31,738,786 | +0.74(+1.69%) |
May 18, 2010 | 46.90 | 47.55 | 43.12 | 43.46 | 69,584 | -2.39(-5.22%) |
May 17, 2010 | 46.83 | 47.07 | 43.85 | 45.86 | 27,754,552 | -1.49(-3.14%) |
May 14, 2010 | 47.34 | 49.35 | 46.20 | 47.34 | 28,866,586 | -2.84(-5.66%) |
May 13, 2010 | 50.48 | 51.96 | 49.96 | 50.19 | 25,787,838 | +0.85(+1.73%) |
May 12, 2010 | 47.82 | 49.42 | 47.45 | 49.33 | 18,130,840 | +1.86(+3.91%) |
May 11, 2010 | 48.49 | 49.02 | 47.24 | 47.48 | 6,131 | -2.36(-4.73%) |
May 10, 2010 | 49.22 | 49.89 | 48.95 | 49.84 | 17,123,478 | +3.07(+6.56%) |
May 07, 2010 | 47.18 | 48.49 | 44.90 | 46.77 | 24,858,248 | -0.41(-0.87%) |
May 06, 2010 | 47.08 | 50.00 | 43.80 | 47.18 | 23,745 | +0.52(+1.11%) |
May 05, 2010 | 47.73 | 49.93 | 46.31 | 46.66 | 25,805,278 | -0.90(-1.90%) |
May 04, 2010 | 48.11 | 48.18 | 46.47 | 47.57 | 8,731 | -1.67(-3.38%) |