Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.66 | 42.75 | 42.16 | 42.66 | 11,341 | +0.09(+0.21%) |
Jul 29, 2010 | 43.19 | 43.19 | 42.32 | 42.57 | 391,583 | -0.42(-0.98%) |
Jul 28, 2010 | 43.23 | 43.33 | 42.90 | 43.00 | 19,680 | -0.36(-0.84%) |
Jul 27, 2010 | 43.29 | 43.55 | 43.25 | 43.36 | 38,576 | +0.11(+0.25%) |
Jul 26, 2010 | 42.98 | 43.26 | 42.98 | 43.25 | 55,385 | +0.40(+0.93%) |
Jul 23, 2010 | 42.34 | 42.88 | 42.34 | 42.86 | 14,512 | +0.36(+0.86%) |
Jul 22, 2010 | 42.28 | 42.59 | 42.24 | 42.49 | 22,525 | +0.67(+1.60%) |
Jul 21, 2010 | 42.46 | 42.46 | 41.76 | 41.82 | 14,660 | -0.38(-0.90%) |
Jul 20, 2010 | 41.01 | 42.20 | 41.01 | 42.20 | 18,099 | +0.68(+1.65%) |
Jul 19, 2010 | 41.65 | 41.65 | 41.37 | 41.52 | 19,321 | +0.07(+0.16%) |
Jul 16, 2010 | 41.45 | 42.16 | 41.42 | 41.45 | 11,128 | -0.78(-1.85%) |
Jul 15, 2010 | 42.06 | 42.29 | 41.78 | 42.23 | 13,972 | +0.10(+0.23%) |
Jul 14, 2010 | 41.95 | 42.17 | 41.88 | 42.14 | 25,093 | +0.00(+0.00%) |
Jul 13, 2010 | 41.91 | 42.14 | 41.76 | 42.14 | 13,429 | +0.64(+1.54%) |
Jul 12, 2010 | 41.24 | 41.52 | 41.24 | 41.50 | 20,122 | +0.04(+0.09%) |
Jul 09, 2010 | 41.46 | 41.49 | 41.19 | 41.46 | 14,028 | +0.15(+0.36%) |
Jul 08, 2010 | 41.04 | 41.34 | 40.94 | 41.31 | 23,366 | +0.57(+1.40%) |
Jul 07, 2010 | 39.83 | 40.76 | 39.71 | 40.74 | 18,805 | +1.03(+2.60%) |
Jul 06, 2010 | 39.91 | 40.11 | 39.51 | 39.71 | 19,011 | +0.05(+0.13%) |
Jul 02, 2010 | 39.66 | 39.95 | 39.55 | 39.66 | 17,364 | -0.13(-0.32%) |
Jul 01, 2010 | 39.68 | 39.83 | 39.28 | 39.78 | 250,042 | +0.11(+0.28%) |
Jun 30, 2010 | 40.01 | 40.11 | 39.59 | 39.67 | 155,198 | -0.26(-0.65%) |
Jun 29, 2010 | 40.42 | 40.44 | 39.77 | 39.93 | 40,245 | -0.60(-1.48%) |
Jun 25, 2010 | 40.53 | 41.03 | 40.50 | 40.53 | 34,101 | -0.31(-0.76%) |
Jun 24, 2010 | 41.15 | 41.19 | 40.83 | 40.84 | 96,641 | -0.44(-1.07%) |
Jun 23, 2010 | 41.25 | 41.51 | 41.00 | 41.29 | 51,426 | +0.06(+0.14%) |
Jun 22, 2010 | 41.84 | 41.95 | 41.19 | 41.23 | 38,069 | -0.56(-1.34%) |
Jun 21, 2010 | 42.33 | 42.33 | 41.65 | 41.79 | 31,401 | -0.10(-0.23%) |
Jun 18, 2010 | 41.88 | 42.16 | 41.87 | 41.88 | 12,076 | -0.09(-0.21%) |
Jun 17, 2010 | 41.93 | 41.99 | 41.61 | 41.97 | 77,054 | +0.13(+0.32%) |
Jun 16, 2010 | 41.81 | 41.96 | 41.70 | 41.84 | 35,564 | -0.16(-0.39%) |
Jun 15, 2010 | 41.77 | 42.00 | 41.68 | 42.00 | 6,849 | +0.60(+1.44%) |
Jun 14, 2010 | 41.51 | 41.71 | 41.39 | 41.40 | 21,601 | +0.20(+0.48%) |
Jun 11, 2010 | 40.88 | 41.20 | 40.86 | 41.20 | 43,865 | -0.15(-0.36%) |
Jun 10, 2010 | 40.92 | 41.36 | 40.92 | 41.35 | 21,641 | +0.97(+2.39%) |
Jun 09, 2010 | 40.90 | 41.00 | 40.36 | 40.39 | 23,030 | -0.13(-0.31%) |
Jun 08, 2010 | 40.10 | 40.53 | 40.08 | 40.51 | 29,413 | +0.46(+1.14%) |
Jun 07, 2010 | 40.42 | 40.54 | 40.03 | 40.05 | 26,552 | -0.30(-0.75%) |
Jun 04, 2010 | 40.36 | 40.95 | 40.20 | 40.36 | 24,121 | -1.16(-2.79%) |
Jun 03, 2010 | 41.53 | 41.64 | 41.34 | 41.51 | 18,134 | +0.29(+0.69%) |
Jun 02, 2010 | 40.62 | 41.30 | 40.62 | 41.23 | 44,014 | +0.68(+1.68%) |
Jun 01, 2010 | 40.50 | 41.09 | 40.46 | 40.54 | 175,674 | -0.34(-0.84%) |
May 28, 2010 | 40.89 | 41.29 | 40.89 | 40.89 | 75,907 | -0.34(-0.82%) |
May 27, 2010 | 40.86 | 41.23 | 40.67 | 41.23 | 55,204 | +0.98(+2.44%) |
May 26, 2010 | 40.75 | 40.95 | 40.24 | 40.24 | 75,688 | -0.21(-0.53%) |
May 25, 2010 | 39.84 | 40.46 | 39.60 | 40.46 | 131,670 | -0.30(-0.72%) |
May 24, 2010 | 40.93 | 41.18 | 40.75 | 40.75 | 105,555 | -0.32(-0.77%) |
May 21, 2010 | 40.13 | 41.12 | 40.05 | 41.07 | 106,589 | +0.27(+0.67%) |
May 20, 2010 | 41.04 | 41.44 | 40.80 | 40.80 | 79,486 | -1.41(-3.34%) |
May 19, 2010 | 42.16 | 42.33 | 41.82 | 42.21 | 64,388 | -0.12(-0.28%) |
May 18, 2010 | 43.02 | 43.08 | 42.29 | 42.33 | 86,654 | -0.43(-1.00%) |
May 17, 2010 | 42.61 | 42.78 | 42.11 | 42.75 | 53,876 | +0.31(+0.73%) |
May 14, 2010 | 42.44 | 42.92 | 42.22 | 42.44 | 44,826 | -0.57(-1.33%) |
May 13, 2010 | 43.43 | 43.48 | 43.00 | 43.02 | 49,059 | -0.42(-0.97%) |
May 12, 2010 | 43.16 | 43.48 | 43.03 | 43.44 | 404,153 | +0.45(+1.05%) |
May 11, 2010 | 43.15 | 43.41 | 42.98 | 42.99 | 74,642 | -0.04(-0.09%) |
May 10, 2010 | 42.88 | 43.07 | 42.79 | 43.03 | 190,275 | +1.56(+3.77%) |
May 07, 2010 | 41.43 | 41.90 | 41.09 | 41.46 | 180,772 | +3.68(+9.75%) |
May 06, 2010 | 42.85 | 43.01 | 0.1033 | 37.78 | 677 | -5.17(-12.04%) |
May 05, 2010 | 43.06 | 43.19 | 42.84 | 42.95 | 109,954 | -0.24(-0.56%) |
May 04, 2010 | 43.47 | 43.62 | 43.10 | 43.20 | 97,733 | -0.69(-1.56%) |