Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.38 | 45.53 | 44.70 | 45.38 | 11,597 | +0.20(+0.45%) |
Jul 29, 2010 | 45.54 | 45.66 | 44.75 | 45.18 | 24,820 | -0.11(-0.25%) |
Jul 28, 2010 | 45.83 | 45.83 | 45.27 | 45.29 | 6,637 | -0.88(-1.90%) |
Jul 27, 2010 | 46.13 | 46.37 | 45.96 | 46.17 | 349,488 | +0.05(+0.11%) |
Jul 26, 2010 | 45.44 | 46.13 | 45.44 | 46.12 | 27,022 | +0.72(+1.58%) |
Jul 23, 2010 | 45.16 | 45.41 | 44.99 | 45.41 | 9,670 | +0.05(+0.11%) |
Jul 22, 2010 | 45.42 | 45.58 | 45.20 | 45.36 | 10,764 | +0.64(+1.44%) |
Jul 21, 2010 | 45.49 | 45.49 | 44.63 | 44.71 | 15,350 | -0.46(-1.03%) |
Jul 20, 2010 | 44.60 | 45.20 | 44.32 | 45.18 | 11,336 | -0.02(-0.04%) |
Jul 19, 2010 | 45.08 | 45.30 | 45.01 | 45.19 | 106,277 | +0.14(+0.31%) |
Jul 16, 2010 | 45.06 | 45.98 | 44.99 | 45.06 | 28,345 | -1.09(-2.36%) |
Jul 15, 2010 | 46.28 | 46.51 | 45.98 | 46.15 | 165,636 | -0.07(-0.14%) |
Jul 14, 2010 | 46.20 | 46.29 | 45.89 | 46.21 | 18,020 | -0.10(-0.21%) |
Jul 13, 2010 | 46.10 | 46.41 | 46.10 | 46.31 | 17,182 | +0.65(+1.43%) |
Jul 12, 2010 | 45.65 | 45.71 | 45.48 | 45.66 | 9,000 | -0.25(-0.55%) |
Jul 09, 2010 | 45.91 | 45.91 | 45.61 | 45.91 | 12,297 | +0.23(+0.50%) |
Jul 08, 2010 | 45.57 | 45.74 | 45.28 | 45.68 | 19,457 | +0.53(+1.17%) |
Jul 07, 2010 | 44.22 | 45.19 | 43.97 | 45.15 | 17,955 | +1.03(+2.34%) |
Jul 06, 2010 | 44.23 | 44.79 | 43.89 | 44.12 | 17,819 | -0.07(-0.17%) |
Jul 02, 2010 | 44.19 | 44.51 | 43.92 | 44.19 | 9,071 | +0.23(+0.52%) |
Jul 01, 2010 | 44.45 | 44.45 | 43.26 | 43.97 | 197,548 | -0.56(-1.26%) |
Jun 30, 2010 | 44.52 | 45.02 | 44.38 | 44.53 | 112,199 | -0.22(-0.48%) |
Jun 29, 2010 | 45.07 | 45.18 | 44.53 | 44.74 | 225,588 | -0.99(-2.16%) |
Jun 25, 2010 | 45.73 | 45.73 | 44.95 | 45.73 | 24,875 | +0.59(+1.30%) |
Jun 24, 2010 | 45.23 | 45.41 | 45.02 | 45.15 | 25,011 | -0.22(-0.48%) |
Jun 23, 2010 | 45.65 | 45.65 | 45.19 | 45.36 | 18,952 | -0.21(-0.46%) |
Jun 22, 2010 | 45.95 | 46.43 | 45.55 | 45.57 | 29,144 | -0.21(-0.46%) |
Jun 21, 2010 | 46.59 | 46.59 | 45.70 | 45.78 | 23,234 | -0.36(-0.77%) |
Jun 18, 2010 | 46.14 | 46.44 | 45.98 | 46.14 | 13,048 | -0.15(-0.33%) |
Jun 17, 2010 | 46.35 | 46.35 | 45.79 | 46.30 | 21,947 | +0.02(+0.05%) |
Jun 16, 2010 | 46.15 | 46.39 | 46.05 | 46.27 | 17,021 | -0.05(-0.11%) |
Jun 15, 2010 | 45.65 | 46.33 | 45.65 | 46.32 | 12,876 | +0.84(+1.85%) |
Jun 14, 2010 | 45.76 | 45.95 | 45.48 | 45.48 | 9,968 | +0.03(+0.07%) |
Jun 11, 2010 | 44.67 | 45.44 | 44.67 | 45.44 | 12,308 | +0.65(+1.45%) |
Jun 10, 2010 | 44.38 | 44.83 | 44.27 | 44.80 | 12,367 | +1.05(+2.41%) |
Jun 09, 2010 | 43.84 | 44.33 | 43.60 | 43.74 | 36,797 | +0.06(+0.15%) |
Jun 08, 2010 | 43.91 | 43.91 | 43.17 | 43.68 | 27,091 | -0.15(-0.33%) |
Jun 07, 2010 | 44.47 | 44.71 | 43.82 | 43.82 | 29,747 | -0.18(-0.42%) |
Jun 04, 2010 | 44.01 | 45.14 | 43.99 | 44.01 | 16,659 | -1.57(-3.45%) |
Jun 03, 2010 | 45.30 | 45.58 | 45.15 | 45.58 | 85,749 | +0.53(+1.18%) |
Jun 02, 2010 | 44.41 | 45.05 | 44.16 | 45.05 | 10,385 | +0.83(+1.89%) |
Jun 01, 2010 | 44.50 | 45.11 | 44.19 | 44.21 | 57,075 | -0.79(-1.75%) |
May 28, 2010 | 45.00 | 45.27 | 44.58 | 45.00 | 47,591 | +0.09(+0.20%) |
May 27, 2010 | 44.76 | 44.92 | 44.50 | 44.91 | 52,414 | +0.94(+2.14%) |
May 26, 2010 | 44.24 | 44.76 | 43.87 | 43.97 | 61,646 | +0.13(+0.30%) |
May 25, 2010 | 43.12 | 43.84 | 42.54 | 43.84 | 54,160 | -0.09(-0.20%) |
May 24, 2010 | 44.11 | 44.37 | 43.92 | 43.93 | 7,273 | -0.16(-0.37%) |
May 21, 2010 | 43.16 | 44.26 | 43.12 | 44.09 | 80,117 | +0.12(+0.28%) |
May 20, 2010 | 44.19 | 44.72 | 43.97 | 43.97 | 47,545 | -1.60(-3.52%) |
May 19, 2010 | 45.42 | 45.86 | 45.19 | 45.57 | 51,365 | -0.10(-0.21%) |
May 18, 2010 | 46.25 | 46.50 | 45.65 | 45.67 | 29,423 | -0.38(-0.83%) |
May 17, 2010 | 45.95 | 46.29 | 45.32 | 46.05 | 91,958 | +0.08(+0.18%) |
May 14, 2010 | 45.97 | 46.68 | 45.72 | 45.97 | 29,081 | -1.01(-2.16%) |
May 13, 2010 | 47.58 | 47.58 | 46.92 | 46.98 | 31,129 | -0.66(-1.39%) |
May 12, 2010 | 47.16 | 47.65 | 47.15 | 47.65 | 18,981 | +0.49(+1.03%) |
May 11, 2010 | 47.28 | 47.58 | 47.16 | 47.16 | 32,060 | +0.34(+0.73%) |
May 10, 2010 | 46.85 | 46.87 | 46.49 | 46.82 | 56,494 | +1.25(+2.74%) |
May 07, 2010 | 46.00 | 46.47 | 45.12 | 45.57 | 97,854 | -0.85(-1.83%) |
May 06, 2010 | 47.87 | 104.07 | 0.0810 | 46.42 | 95,811 | -1.10(-2.31%) |
May 05, 2010 | 47.84 | 48.03 | 47.52 | 47.52 | 19,649 | -0.59(-1.23%) |
May 04, 2010 | 47.95 | 48.46 | 47.95 | 48.11 | 24,237 | -0.07(-0.15%) |