Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.42 | 45.91 | 45.25 | 45.76 | 282,060 | +0.13(+0.29%) |
Jul 29, 2010 | 46.02 | 46.15 | 45.38 | 45.63 | 608,170 | +0.10(+0.21%) |
Jul 28, 2010 | 45.71 | 45.80 | 45.48 | 45.53 | 349,710 | -0.26(-0.57%) |
Jul 27, 2010 | 45.99 | 46.11 | 45.62 | 45.79 | 1,151,922 | -0.17(-0.37%) |
Jul 26, 2010 | 45.49 | 45.99 | 45.39 | 45.96 | 845,334 | +0.39(+0.86%) |
Jul 23, 2010 | 45.20 | 45.69 | 45.04 | 45.57 | 713,042 | +0.43(+0.96%) |
Jul 22, 2010 | 44.82 | 45.29 | 44.66 | 45.14 | 1,187,494 | +0.99(+2.23%) |
Jul 21, 2010 | 44.76 | 44.76 | 43.98 | 44.15 | 2,310,102 | -0.54(-1.20%) |
Jul 20, 2010 | 43.88 | 44.73 | 43.72 | 44.69 | 201,985 | +0.79(+1.80%) |
Jul 19, 2010 | 43.73 | 43.97 | 43.49 | 43.90 | 690,891 | +0.50(+1.14%) |
Jul 16, 2010 | 44.06 | 44.09 | 43.34 | 43.40 | 159,085 | -1.09(-2.45%) |
Jul 15, 2010 | 44.59 | 44.59 | 44.04 | 44.50 | 365,918 | -0.34(-0.76%) |
Jul 14, 2010 | 44.70 | 44.98 | 44.62 | 44.84 | 795,235 | -0.17(-0.38%) |
Jul 13, 2010 | 44.86 | 45.07 | 44.73 | 45.01 | 140,926 | +0.33(+0.75%) |
Jul 12, 2010 | 44.85 | 44.90 | 44.46 | 44.67 | 779,535 | -0.11(-0.25%) |
Jul 09, 2010 | 44.32 | 44.83 | 44.21 | 44.79 | 162,407 | +0.68(+1.53%) |
Jul 08, 2010 | 43.89 | 44.11 | 43.66 | 44.11 | 2,105,487 | +0.22(+0.50%) |
Jul 07, 2010 | 43.23 | 43.92 | 43.05 | 43.89 | 369,443 | +0.71(+1.64%) |
Jul 06, 2010 | 43.65 | 43.83 | 42.90 | 43.18 | 184,435 | +0.66(+1.55%) |
Jul 02, 2010 | 42.50 | 42.84 | 42.31 | 42.52 | 529,452 | +0.03(+0.08%) |
Jul 01, 2010 | 42.39 | 42.60 | 41.79 | 42.49 | 289,216 | +0.07(+0.15%) |
Jun 30, 2010 | 43.12 | 43.12 | 42.35 | 42.43 | 1,374,092 | -0.10(-0.23%) |
Jun 29, 2010 | 43.02 | 43.14 | 42.39 | 42.52 | 1,025,950 | -2.37(-5.28%) |
Jun 25, 2010 | 43.82 | 44.90 | 43.18 | 44.90 | 376,634 | +1.00(+2.28%) |
Jun 24, 2010 | 44.55 | 44.55 | 43.80 | 43.89 | 210,177 | -0.62(-1.39%) |
Jun 23, 2010 | 45.57 | 45.57 | 44.24 | 44.51 | 2,104,317 | -0.09(-0.20%) |
Jun 22, 2010 | 45.27 | 45.45 | 44.59 | 44.60 | 827,676 | -0.67(-1.48%) |
Jun 21, 2010 | 45.40 | 45.82 | 45.11 | 45.27 | 2,723,312 | +0.81(+1.81%) |
Jun 18, 2010 | 44.28 | 44.58 | 44.25 | 44.46 | 68,324 | +0.28(+0.63%) |
Jun 17, 2010 | 44.52 | 44.52 | 43.91 | 44.19 | 596,399 | -0.24(-0.53%) |
Jun 16, 2010 | 44.16 | 44.54 | 43.91 | 44.42 | 459,949 | +0.08(+0.18%) |
Jun 15, 2010 | 43.35 | 44.42 | 43.35 | 44.34 | 666,441 | +1.09(+2.52%) |
Jun 14, 2010 | 43.41 | 43.89 | 43.22 | 43.25 | 498,603 | +0.16(+0.38%) |
Jun 11, 2010 | 42.18 | 43.11 | 42.18 | 43.09 | 460,963 | +0.33(+0.76%) |
Jun 10, 2010 | 41.78 | 42.83 | 41.78 | 42.76 | 194,003 | +0.94(+2.24%) |
Jun 09, 2010 | 43.08 | 43.08 | 41.60 | 41.82 | 277,754 | -0.11(-0.27%) |
Jun 08, 2010 | 41.17 | 41.97 | 41.12 | 41.94 | 380,354 | +0.77(+1.88%) |
Jun 07, 2010 | 42.16 | 42.16 | 41.16 | 41.16 | 448,806 | -0.71(-1.69%) |
Jun 04, 2010 | 42.76 | 42.76 | 41.72 | 41.87 | 372,923 | -1.24(-2.87%) |
Jun 03, 2010 | 43.36 | 43.36 | 42.65 | 43.11 | 735,756 | +0.31(+0.72%) |
Jun 02, 2010 | 41.34 | 42.85 | 41.34 | 42.80 | 677,942 | +1.36(+3.28%) |
Jun 01, 2010 | 41.55 | 42.50 | 41.41 | 41.44 | 8,285,990 | -1.14(-2.68%) |
May 28, 2010 | 43.19 | 43.93 | 42.33 | 42.58 | 388,804 | -0.61(-1.41%) |
May 27, 2010 | 41.84 | 43.19 | 41.84 | 43.19 | 948,234 | +2.11(+5.14%) |
May 26, 2010 | 41.73 | 41.89 | 40.98 | 41.08 | 482,542 | -0.01(-0.02%) |
May 25, 2010 | 39.52 | 41.17 | 39.52 | 41.09 | 305,352 | -0.62(-1.48%) |
May 24, 2010 | 41.62 | 42.30 | 41.62 | 41.71 | 231,412 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 41.92 | 39.72 | 41.92 | 371,673 | +1.09(+2.67%) |
May 20, 2010 | 40.73 | 41.58 | 40.64 | 40.83 | 1,421,967 | -2.06(-4.81%) |
May 19, 2010 | 42.70 | 42.98 | 42.18 | 42.89 | 1,223,465 | -0.12(-0.28%) |
May 18, 2010 | 44.04 | 44.12 | 42.91 | 43.01 | 225,995 | -0.61(-1.40%) |
May 17, 2010 | 43.86 | 44.00 | 42.88 | 43.62 | 269,630 | -0.51(-1.16%) |
May 14, 2010 | 44.48 | 44.64 | 43.71 | 44.14 | 2,086,887 | -0.68(-1.53%) |
May 13, 2010 | 45.37 | 45.37 | 44.72 | 44.82 | 94,627 | -0.22(-0.49%) |
May 12, 2010 | 45.37 | 45.37 | 44.59 | 45.04 | 1,029,685 | +0.34(+0.77%) |
May 11, 2010 | 45.14 | 45.41 | 44.32 | 44.70 | 1,438,384 | -0.79(-1.74%) |
May 10, 2010 | 45.12 | 45.54 | 44.94 | 45.49 | 493,060 | +2.40(+5.56%) |
May 07, 2010 | 42.74 | 43.71 | 42.28 | 43.09 | 1,764,675 | +0.38(+0.90%) |
May 06, 2010 | 44.13 | 46.78 | 15.58 | 42.71 | 1,310,628 | -1.75(-3.94%) |
May 05, 2010 | 44.47 | 44.91 | 44.00 | 44.46 | 238,716 | -0.67(-1.48%) |
May 04, 2010 | 46.07 | 46.07 | 44.89 | 45.13 | 1,765,604 | -1.50(-3.21%) |