Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.40 | 44.47 | 43.57 | 44.40 | 30,855 | +0.13(+0.30%) |
Jul 29, 2010 | 44.63 | 44.76 | 43.82 | 44.26 | 43,600 | -0.04(-0.09%) |
Jul 28, 2010 | 44.38 | 44.51 | 44.16 | 44.30 | 20,494 | -0.26(-0.59%) |
Jul 27, 2010 | 45.25 | 45.25 | 44.46 | 44.56 | 43,585 | -0.37(-0.81%) |
Jul 26, 2010 | 44.18 | 44.93 | 44.18 | 44.93 | 38,172 | +0.79(+1.78%) |
Jul 23, 2010 | 43.24 | 44.20 | 43.16 | 44.14 | 50,240 | +0.90(+2.07%) |
Jul 22, 2010 | 43.04 | 43.39 | 42.73 | 43.24 | 58,665 | +1.29(+3.08%) |
Jul 21, 2010 | 42.39 | 42.59 | 41.71 | 41.95 | 90,199 | -0.15(-0.36%) |
Jul 20, 2010 | 40.80 | 42.10 | 40.74 | 42.10 | 35,337 | +0.72(+1.75%) |
Jul 19, 2010 | 41.08 | 41.43 | 40.86 | 41.38 | 68,773 | +0.21(+0.52%) |
Jul 16, 2010 | 41.16 | 42.00 | 41.05 | 41.16 | 40,896 | -1.39(-3.27%) |
Jul 15, 2010 | 42.67 | 42.67 | 41.96 | 42.55 | 41,013 | -0.15(-0.35%) |
Jul 14, 2010 | 42.64 | 42.89 | 42.30 | 42.70 | 38,083 | +0.04(+0.09%) |
Jul 13, 2010 | 42.15 | 42.78 | 42.15 | 42.66 | 70,493 | +0.94(+2.26%) |
Jul 12, 2010 | 41.89 | 42.02 | 41.46 | 41.72 | 13,397 | -0.31(-0.74%) |
Jul 09, 2010 | 42.03 | 42.03 | 41.62 | 42.03 | 38,781 | +0.41(+0.99%) |
Jul 08, 2010 | 41.44 | 41.72 | 41.08 | 41.62 | 52,185 | +0.54(+1.31%) |
Jul 07, 2010 | 39.72 | 41.11 | 39.72 | 41.08 | 30,086 | +1.44(+3.63%) |
Jul 06, 2010 | 40.24 | 40.56 | 39.28 | 39.64 | 81,269 | -0.03(-0.08%) |
Jul 02, 2010 | 39.67 | 40.29 | 39.47 | 39.67 | 36,942 | -0.37(-0.93%) |
Jul 01, 2010 | 40.37 | 40.51 | 39.39 | 40.04 | 87,923 | -0.34(-0.85%) |
Jun 30, 2010 | 40.58 | 41.14 | 40.35 | 40.39 | 40,979 | -0.25(-0.62%) |
Jun 29, 2010 | 41.46 | 41.50 | 40.33 | 40.64 | 79,103 | -1.83(-4.32%) |
Jun 25, 2010 | 42.47 | 42.62 | 42.01 | 42.47 | 57,125 | +0.25(+0.58%) |
Jun 24, 2010 | 42.80 | 42.94 | 42.16 | 42.23 | 73,504 | -0.79(-1.85%) |
Jun 23, 2010 | 43.16 | 43.41 | 42.59 | 43.02 | 53,258 | -0.14(-0.33%) |
Jun 22, 2010 | 44.36 | 44.63 | 43.16 | 43.16 | 34,077 | -1.12(-2.53%) |
Jun 21, 2010 | 44.87 | 45.13 | 44.09 | 44.28 | 44,133 | +0.03(+0.07%) |
Jun 18, 2010 | 44.25 | 44.36 | 44.01 | 44.25 | 32,142 | +0.13(+0.31%) |
Jun 17, 2010 | 44.28 | 44.28 | 43.58 | 44.12 | 34,325 | +0.08(+0.18%) |
Jun 16, 2010 | 43.50 | 44.31 | 43.50 | 44.04 | 53,400 | -0.09(-0.20%) |
Jun 15, 2010 | 43.05 | 44.17 | 43.05 | 44.13 | 50,905 | +1.33(+3.10%) |
Jun 14, 2010 | 43.24 | 43.57 | 42.75 | 42.80 | 55,306 | +0.03(+0.07%) |
Jun 11, 2010 | 42.12 | 42.79 | 41.64 | 42.77 | 45,336 | +0.23(+0.54%) |
Jun 10, 2010 | 41.88 | 42.54 | 41.85 | 42.54 | 39,999 | +1.48(+3.62%) |
Jun 09, 2010 | 41.40 | 42.05 | 40.90 | 41.05 | 66,910 | +0.00(+0.00%) |
Jun 08, 2010 | 40.84 | 41.23 | 40.27 | 41.05 | 137,856 | +0.38(+0.94%) |
Jun 07, 2010 | 41.86 | 41.86 | 40.66 | 40.67 | 98,745 | -1.13(-2.70%) |
Jun 04, 2010 | 41.80 | 43.02 | 41.66 | 41.80 | 88,001 | -2.05(-4.67%) |
Jun 03, 2010 | 43.98 | 44.05 | 43.44 | 43.85 | 75,546 | +0.24(+0.55%) |
Jun 02, 2010 | 42.71 | 43.62 | 42.43 | 43.61 | 52,569 | +1.06(+2.48%) |
Jun 01, 2010 | 42.96 | 43.69 | 42.52 | 42.55 | 158,489 | -0.87(-1.99%) |
May 28, 2010 | 43.42 | 44.11 | 43.07 | 43.42 | 64,903 | -0.67(-1.52%) |
May 27, 2010 | 44.07 | 44.11 | 43.30 | 44.09 | 69,637 | +1.55(+3.65%) |
May 26, 2010 | 43.10 | 43.52 | 42.44 | 42.54 | 82,034 | +0.17(+0.41%) |
May 25, 2010 | 41.02 | 42.36 | 40.83 | 42.36 | 195,349 | -0.03(-0.08%) |
May 24, 2010 | 42.97 | 43.15 | 42.39 | 42.39 | 87,585 | -0.66(-1.54%) |
May 21, 2010 | 41.09 | 43.16 | 41.09 | 43.06 | 200,519 | +0.69(+1.64%) |
May 20, 2010 | 42.54 | 43.35 | 42.31 | 42.36 | 188,415 | -2.07(-4.66%) |
May 19, 2010 | 44.55 | 45.12 | 43.87 | 44.43 | 178,561 | -0.74(-1.63%) |
May 18, 2010 | 46.24 | 46.35 | 44.94 | 45.17 | 103,009 | -0.56(-1.23%) |
May 17, 2010 | 45.52 | 46.17 | 44.70 | 45.74 | 124,861 | -0.12(-0.26%) |
May 14, 2010 | 45.86 | 46.52 | 45.40 | 45.86 | 76,215 | -1.05(-2.23%) |
May 13, 2010 | 47.41 | 47.54 | 46.76 | 46.90 | 67,649 | -0.55(-1.15%) |
May 12, 2010 | 46.83 | 47.51 | 46.35 | 47.45 | 99,569 | +1.20(+2.59%) |
May 11, 2010 | 46.57 | 46.90 | 46.24 | 46.25 | 172,213 | -0.03(-0.07%) |
May 10, 2010 | 46.26 | 46.32 | 45.78 | 46.29 | 150,510 | +2.49(+5.68%) |
May 07, 2010 | 43.96 | 45.66 | 43.23 | 43.80 | 214,235 | -1.07(-2.38%) |
May 06, 2010 | 46.10 | 46.64 | 0.0001 | 44.86 | 356,285 | -1.51(-3.26%) |
May 05, 2010 | 46.55 | 46.96 | 46.17 | 46.38 | 141,811 | -0.62(-1.32%) |
May 04, 2010 | 48.16 | 48.16 | 46.68 | 47.00 | 147,623 | -1.66(-3.41%) |