Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 47.52 | 47.64 | 47.26 | 47.63 | 10,157 | +0.57(+1.20%) |
Jul 29, 2010 | 46.76 | 47.07 | 46.76 | 47.06 | 8,285 | -0.04(-0.08%) |
Jul 28, 2010 | 46.84 | 47.10 | 46.79 | 47.10 | 18,285 | +0.16(+0.35%) |
Jul 27, 2010 | 46.98 | 47.11 | 46.91 | 46.93 | 4,389 | -0.33(-0.70%) |
Jul 26, 2010 | 47.27 | 47.27 | 46.97 | 47.26 | 5,979 | -0.06(-0.13%) |
Jul 23, 2010 | 47.71 | 47.71 | 47.28 | 47.32 | 29,971 | -0.36(-0.75%) |
Jul 22, 2010 | 47.92 | 47.92 | 47.68 | 47.68 | 244,807 | -0.44(-0.92%) |
Jul 21, 2010 | 47.54 | 48.13 | 47.54 | 48.13 | 10,008 | +0.64(+1.36%) |
Jul 20, 2010 | 47.50 | 47.60 | 47.45 | 47.48 | 5,207 | +0.07(+0.16%) |
Jul 19, 2010 | 47.58 | 47.62 | 47.37 | 47.41 | 99,192 | -0.17(-0.36%) |
Jul 16, 2010 | 47.42 | 47.74 | 47.41 | 47.58 | 8,121 | +0.07(+0.16%) |
Jul 15, 2010 | 47.03 | 47.50 | 47.03 | 47.50 | 23,384 | +0.57(+1.21%) |
Jul 14, 2010 | 46.62 | 47.06 | 46.60 | 46.93 | 326,232 | +0.34(+0.72%) |
Jul 13, 2010 | 46.83 | 46.83 | 46.56 | 46.60 | 120,107 | -0.36(-0.77%) |
Jul 12, 2010 | 47.02 | 47.12 | 46.84 | 46.96 | 10,004 | -0.03(-0.06%) |
Jul 09, 2010 | 46.97 | 46.98 | 46.86 | 46.98 | 3,720 | -0.22(-0.47%) |
Jul 08, 2010 | 47.16 | 47.29 | 46.98 | 47.20 | 14,264 | -0.19(-0.40%) |
Jul 07, 2010 | 47.65 | 47.65 | 47.39 | 47.39 | 42,413 | -0.37(-0.78%) |
Jul 06, 2010 | 47.50 | 47.77 | 47.39 | 47.77 | 24,610 | +0.33(+0.69%) |
Jul 02, 2010 | 47.57 | 47.67 | 47.26 | 47.44 | 23,122 | -0.34(-0.72%) |
Jul 01, 2010 | 47.75 | 48.14 | 47.75 | 47.78 | 10,139 | +0.07(+0.14%) |
Jun 30, 2010 | 47.40 | 47.71 | 47.38 | 47.71 | 11,910 | +0.09(+0.19%) |
Jun 29, 2010 | 47.36 | 47.65 | 47.32 | 47.62 | 21,575 | +1.05(+2.26%) |
Jun 25, 2010 | 46.57 | 46.77 | 46.57 | 46.57 | 6,546 | -0.12(-0.25%) |
Jun 24, 2010 | 46.97 | 46.97 | 46.59 | 46.69 | 2,762 | -0.21(-0.45%) |
Jun 23, 2010 | 46.68 | 46.90 | 46.68 | 46.90 | 3,364 | +0.32(+0.70%) |
Jun 22, 2010 | 46.30 | 46.57 | 46.30 | 46.57 | 2,681 | +0.40(+0.86%) |
Jun 21, 2010 | 45.83 | 46.22 | 45.71 | 46.18 | 9,840 | +0.09(+0.19%) |
Jun 18, 2010 | 46.39 | 46.39 | 46.04 | 46.09 | 6,256 | -0.28(-0.61%) |
Jun 17, 2010 | 46.08 | 46.45 | 46.08 | 46.37 | 14,761 | +0.50(+1.08%) |
Jun 16, 2010 | 46.03 | 46.03 | 45.88 | 45.88 | 2,000 | +0.26(+0.57%) |
Jun 15, 2010 | 46.07 | 46.08 | 45.48 | 45.62 | 7,215 | -0.31(-0.69%) |
Jun 14, 2010 | 45.76 | 45.96 | 45.72 | 45.93 | 3,951 | -0.24(-0.52%) |
Jun 11, 2010 | 45.87 | 46.17 | 45.87 | 46.17 | 2,762 | +0.31(+0.69%) |
Jun 10, 2010 | 46.08 | 46.09 | 45.86 | 45.86 | 2,977 | -0.53(-1.14%) |
Jun 09, 2010 | 46.24 | 46.39 | 46.08 | 46.39 | 2,058 | -0.03(-0.07%) |
Jun 08, 2010 | 46.38 | 46.47 | 46.05 | 46.42 | 30,830 | +0.07(+0.16%) |
Jun 07, 2010 | 46.23 | 46.34 | 46.08 | 46.34 | 2,635 | +0.12(+0.26%) |
Jun 04, 2010 | 46.08 | 46.28 | 46.08 | 46.22 | 2,402 | +0.73(+1.60%) |
Jun 03, 2010 | 45.31 | 45.50 | 45.22 | 45.50 | 8,292 | -0.10(-0.21%) |
Jun 02, 2010 | 45.96 | 45.96 | 45.59 | 45.59 | 6,206 | -0.26(-0.57%) |
Jun 01, 2010 | 46.05 | 46.05 | 45.60 | 45.86 | 5,492 | +0.22(+0.49%) |
May 27, 2010 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.68(-1.47%) |
May 26, 2010 | 46.42 | 46.54 | 46.19 | 46.31 | 17,984 | -0.38(-0.82%) |
May 25, 2010 | 47.03 | 47.10 | 46.60 | 46.69 | 35,749 | +0.52(+1.14%) |
May 24, 2010 | 46.49 | 46.54 | 46.17 | 46.17 | 15,521 | -0.37(-0.79%) |
May 21, 2010 | 47.01 | 47.01 | 46.31 | 46.54 | 78,003 | +0.04(+0.08%) |
May 20, 2010 | 46.17 | 46.51 | 46.17 | 46.50 | 31,905 | +0.73(+1.60%) |
May 19, 2010 | 45.62 | 45.80 | 45.62 | 45.77 | 5,162 | +0.13(+0.30%) |
May 18, 2010 | 45.20 | 45.63 | 45.18 | 45.63 | 2,437 | +0.59(+1.31%) |
May 17, 2010 | 45.17 | 45.43 | 45.03 | 45.04 | 6,452 | -0.25(-0.56%) |
May 14, 2010 | 44.83 | 45.29 | 44.83 | 45.29 | 2,295 | +0.91(+2.06%) |
May 13, 2010 | 44.59 | 44.59 | 44.38 | 44.38 | 1,137 | -0.02(-0.03%) |
May 12, 2010 | 44.56 | 44.56 | 44.39 | 44.39 | 1,801 | -0.25(-0.55%) |
May 11, 2010 | 44.84 | 44.84 | 44.64 | 44.64 | 2,655 | -0.03(-0.07%) |
May 10, 2010 | 44.55 | 44.67 | 44.36 | 44.67 | 12,788 | -0.84(-1.84%) |
May 07, 2010 | 46.13 | 46.19 | 45.43 | 45.51 | 9,295 | +0.29(+0.65%) |
May 06, 2010 | 44.78 | 45.22 | 44.77 | 45.22 | 2,402 | +0.56(+1.26%) |
May 05, 2010 | 44.66 | 45.05 | 44.66 | 44.66 | 1,145 | +0.14(+0.31%) |