Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 46.26 | 46.51 | 45.72 | 46.26 | 111,077 | -0.17(-0.38%) |
Jul 29, 2010 | 47.13 | 47.15 | 46.02 | 46.43 | 121,665 | -0.47(-1.00%) |
Jul 28, 2010 | 47.35 | 47.49 | 46.74 | 46.90 | 86,718 | -0.54(-1.13%) |
Jul 27, 2010 | 47.69 | 47.70 | 47.22 | 47.44 | 114 | +0.03(+0.07%) |
Jul 26, 2010 | 47.12 | 47.44 | 46.86 | 47.41 | 154,199 | +0.36(+0.76%) |
Jul 23, 2010 | 46.49 | 47.05 | 46.30 | 47.05 | 141,750 | +0.43(+0.92%) |
Jul 22, 2010 | 46.03 | 46.77 | 45.89 | 46.62 | 145,734 | +1.27(+2.81%) |
Jul 21, 2010 | 46.38 | 46.38 | 45.26 | 45.35 | 92,237 | -0.71(-1.53%) |
Jul 20, 2010 | 44.81 | 46.05 | 44.61 | 46.05 | 179,862 | +0.35(+0.76%) |
Jul 19, 2010 | 45.37 | 45.79 | 45.15 | 45.71 | 239,438 | +0.51(+1.12%) |
Jul 16, 2010 | 45.20 | 46.39 | 45.18 | 45.20 | 131,786 | -1.40(-3.00%) |
Jul 15, 2010 | 46.65 | 46.71 | 45.90 | 46.60 | 141,812 | -0.04(-0.08%) |
Jul 14, 2010 | 46.36 | 46.92 | 46.33 | 46.64 | 209,365 | +0.36(+0.77%) |
Jul 13, 2010 | 46.00 | 46.43 | 45.64 | 46.28 | 175,492 | +0.77(+1.69%) |
Jul 12, 2010 | 45.14 | 45.71 | 45.14 | 45.51 | 80,309 | +0.29(+0.64%) |
Jul 09, 2010 | 45.23 | 45.25 | 44.82 | 45.23 | 140,273 | +0.31(+0.68%) |
Jul 08, 2010 | 45.22 | 45.22 | 44.43 | 44.92 | 124,046 | +0.24(+0.53%) |
Jul 07, 2010 | 43.22 | 44.71 | 43.22 | 44.68 | 108,822 | +1.62(+3.76%) |
Jul 06, 2010 | 43.61 | 43.86 | 42.73 | 43.06 | 239,312 | +0.20(+0.47%) |
Jul 02, 2010 | 42.86 | 43.18 | 42.51 | 42.86 | 214,317 | -0.10(-0.22%) |
Jul 01, 2010 | 43.18 | 43.44 | 42.21 | 42.96 | 291,882 | -0.19(-0.44%) |
Jun 30, 2010 | 43.76 | 44.09 | 43.02 | 43.15 | 253,726 | -0.63(-1.43%) |
Jun 29, 2010 | 44.94 | 44.95 | 43.51 | 43.78 | 245,635 | -1.81(-3.98%) |
Jun 25, 2010 | 45.59 | 45.96 | 45.24 | 45.59 | 109,990 | +0.04(+0.10%) |
Jun 24, 2010 | 46.21 | 46.34 | 45.45 | 45.55 | 117,242 | -0.86(-1.86%) |
Jun 23, 2010 | 46.66 | 46.81 | 46.05 | 46.41 | 83,210 | -0.19(-0.41%) |
Jun 22, 2010 | 47.22 | 47.63 | 46.59 | 46.60 | 87,930 | -0.51(-1.09%) |
Jun 21, 2010 | 48.09 | 48.09 | 46.88 | 47.12 | 100,597 | -0.37(-0.79%) |
Jun 18, 2010 | 47.49 | 47.78 | 47.34 | 47.49 | 78,770 | +0.06(+0.13%) |
Jun 17, 2010 | 47.53 | 47.56 | 47.02 | 47.43 | 122,130 | +0.15(+0.31%) |
Jun 16, 2010 | 47.03 | 47.46 | 46.85 | 47.28 | 187,535 | +0.09(+0.18%) |
Jun 15, 2010 | 46.02 | 47.24 | 46.02 | 47.20 | 143,659 | +1.39(+3.03%) |
Jun 14, 2010 | 46.40 | 46.58 | 45.78 | 45.81 | 140,531 | -0.11(-0.25%) |
Jun 11, 2010 | 45.05 | 45.98 | 44.93 | 45.92 | 123,562 | +0.54(+1.18%) |
Jun 10, 2010 | 44.87 | 45.44 | 44.73 | 45.39 | 153,248 | +1.17(+2.65%) |
Jun 09, 2010 | 44.89 | 45.31 | 44.08 | 44.22 | 140,061 | -0.33(-0.75%) |
Jun 08, 2010 | 44.56 | 44.69 | 43.87 | 44.55 | 226,215 | +0.03(+0.06%) |
Jun 07, 2010 | 45.55 | 45.77 | 44.48 | 44.52 | 154,326 | -0.93(-2.05%) |
Jun 04, 2010 | 45.45 | 46.66 | 45.26 | 45.45 | 274,537 | -1.64(-3.49%) |
Jun 03, 2010 | 46.65 | 47.18 | 46.47 | 47.10 | 207,564 | +0.58(+1.25%) |
Jun 02, 2010 | 45.71 | 46.52 | 45.37 | 46.52 | 138,347 | +1.13(+2.50%) |
Jun 01, 2010 | 45.68 | 46.51 | 45.37 | 45.38 | 139,365 | -0.71(-1.53%) |
May 28, 2010 | 46.09 | 46.56 | 45.71 | 46.09 | 174,204 | -0.44(-0.96%) |
May 27, 2010 | 45.72 | 46.53 | 45.72 | 46.53 | 151,921 | +1.66(+3.70%) |
May 26, 2010 | 45.52 | 46.19 | 44.71 | 44.87 | 165,172 | -0.32(-0.70%) |
May 25, 2010 | 44.07 | 45.20 | 43.75 | 45.19 | 386,489 | -0.09(-0.19%) |
May 24, 2010 | 45.68 | 45.98 | 45.28 | 45.28 | 151,982 | -0.30(-0.66%) |
May 21, 2010 | 44.32 | 45.87 | 44.06 | 45.58 | 477,234 | +0.48(+1.07%) |
May 20, 2010 | 45.11 | 46.07 | 44.97 | 45.10 | 604,130 | -1.70(-3.64%) |
May 19, 2010 | 46.99 | 47.38 | 46.28 | 46.80 | 233,799 | -0.31(-0.66%) |
May 18, 2010 | 48.39 | 48.50 | 46.90 | 47.11 | 240,656 | -0.74(-1.54%) |
May 17, 2010 | 47.99 | 48.09 | 46.92 | 47.84 | 237,792 | +0.10(+0.22%) |
May 14, 2010 | 47.74 | 48.48 | 47.20 | 47.74 | 204,315 | -1.08(-2.20%) |
May 13, 2010 | 49.38 | 49.77 | 48.71 | 48.82 | 214,875 | -0.64(-1.30%) |
May 12, 2010 | 48.59 | 49.50 | 48.49 | 49.46 | 221,416 | +1.19(+2.46%) |
May 11, 2010 | 48.82 | 49.06 | 48.27 | 48.27 | 226,311 | -0.17(-0.34%) |
May 10, 2010 | 48.20 | 48.46 | 48.03 | 48.44 | 364,127 | +2.24(+4.85%) |
May 07, 2010 | 46.99 | 47.46 | 45.12 | 46.19 | 626,644 | +4.62(+11.12%) |
May 06, 2010 | 38.79 | 49.03 | 38.79 | 41.57 | 6,276 | -7.35(-15.02%) |
May 05, 2010 | 48.90 | 49.29 | 48.65 | 48.92 | 407,104 | -0.34(-0.69%) |
May 04, 2010 | 50.10 | 50.18 | 48.90 | 49.26 | 250,360 | -1.53(-3.01%) |