Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.58 | 45.72 | 44.89 | 45.58 | 11,547 | +0.20(+0.45%) |
Jul 29, 2010 | 45.74 | 45.86 | 44.95 | 45.37 | 24,714 | -0.11(-0.25%) |
Jul 28, 2010 | 46.02 | 46.02 | 45.46 | 45.49 | 6,609 | -0.88(-1.90%) |
Jul 27, 2010 | 46.33 | 46.56 | 46.16 | 46.37 | 347,998 | +0.05(+0.11%) |
Jul 26, 2010 | 45.63 | 46.33 | 45.63 | 46.32 | 26,907 | +0.72(+1.58%) |
Jul 23, 2010 | 45.35 | 45.60 | 45.18 | 45.60 | 9,629 | +0.05(+0.11%) |
Jul 22, 2010 | 45.61 | 45.77 | 45.39 | 45.55 | 10,718 | +0.65(+1.44%) |
Jul 21, 2010 | 45.68 | 45.68 | 44.82 | 44.91 | 15,285 | -0.47(-1.03%) |
Jul 20, 2010 | 44.79 | 45.40 | 44.51 | 45.37 | 11,288 | -0.02(-0.04%) |
Jul 19, 2010 | 45.27 | 45.49 | 45.20 | 45.39 | 105,824 | +0.14(+0.31%) |
Jul 16, 2010 | 45.25 | 46.18 | 45.18 | 45.25 | 28,224 | -1.10(-2.36%) |
Jul 15, 2010 | 46.47 | 46.71 | 46.18 | 46.34 | 164,930 | -0.07(-0.14%) |
Jul 14, 2010 | 46.40 | 46.49 | 46.09 | 46.41 | 17,944 | -0.10(-0.21%) |
Jul 13, 2010 | 46.29 | 46.61 | 46.29 | 46.51 | 17,109 | +0.65(+1.43%) |
Jul 12, 2010 | 45.84 | 45.91 | 45.67 | 45.85 | 8,962 | -0.25(-0.55%) |
Jul 09, 2010 | 46.11 | 46.11 | 45.80 | 46.11 | 12,245 | +0.23(+0.50%) |
Jul 08, 2010 | 45.76 | 45.94 | 45.48 | 45.88 | 19,374 | +0.53(+1.17%) |
Jul 07, 2010 | 44.41 | 45.38 | 44.16 | 45.35 | 17,879 | +1.04(+2.34%) |
Jul 06, 2010 | 44.42 | 44.98 | 44.07 | 44.31 | 17,743 | -0.07(-0.17%) |
Jul 02, 2010 | 44.38 | 44.70 | 44.10 | 44.38 | 9,033 | +0.23(+0.52%) |
Jul 01, 2010 | 44.64 | 44.64 | 43.44 | 44.15 | 196,706 | -0.56(-1.26%) |
Jun 30, 2010 | 44.71 | 45.22 | 44.58 | 44.72 | 111,721 | -0.22(-0.48%) |
Jun 29, 2010 | 45.26 | 45.37 | 44.73 | 44.93 | 224,626 | -0.99(-2.16%) |
Jun 25, 2010 | 45.93 | 45.93 | 45.14 | 45.93 | 24,769 | +0.59(+1.30%) |
Jun 24, 2010 | 45.43 | 45.61 | 45.22 | 45.34 | 24,904 | -0.22(-0.48%) |
Jun 23, 2010 | 45.84 | 45.84 | 45.39 | 45.56 | 18,872 | -0.21(-0.46%) |
Jun 22, 2010 | 46.15 | 46.63 | 45.74 | 45.77 | 29,019 | -0.21(-0.46%) |
Jun 21, 2010 | 46.79 | 46.79 | 45.90 | 45.98 | 23,135 | -0.36(-0.77%) |
Jun 18, 2010 | 46.34 | 46.64 | 46.18 | 46.34 | 12,993 | -0.15(-0.33%) |
Jun 17, 2010 | 46.55 | 46.55 | 45.99 | 46.49 | 21,853 | +0.02(+0.05%) |
Jun 16, 2010 | 46.35 | 46.59 | 46.25 | 46.47 | 16,949 | -0.05(-0.11%) |
Jun 15, 2010 | 45.85 | 46.53 | 45.85 | 46.52 | 12,821 | +0.85(+1.85%) |
Jun 14, 2010 | 45.96 | 46.15 | 45.67 | 45.67 | 9,925 | +0.03(+0.07%) |
Jun 11, 2010 | 44.87 | 45.64 | 44.87 | 45.64 | 12,256 | +0.65(+1.45%) |
Jun 10, 2010 | 44.57 | 45.02 | 44.46 | 44.99 | 12,315 | +1.06(+2.41%) |
Jun 09, 2010 | 44.03 | 44.52 | 43.78 | 43.93 | 36,640 | +0.07(+0.15%) |
Jun 08, 2010 | 44.10 | 44.10 | 43.35 | 43.86 | 26,975 | -0.15(-0.33%) |
Jun 07, 2010 | 44.66 | 44.90 | 44.01 | 44.01 | 29,620 | -0.18(-0.42%) |
Jun 04, 2010 | 44.20 | 45.34 | 44.18 | 44.20 | 16,588 | -1.58(-3.45%) |
Jun 03, 2010 | 45.49 | 45.78 | 45.35 | 45.78 | 85,384 | +0.54(+1.18%) |
Jun 02, 2010 | 44.60 | 45.24 | 44.34 | 45.24 | 10,340 | +0.84(+1.89%) |
Jun 01, 2010 | 44.69 | 45.30 | 44.38 | 44.40 | 56,832 | -0.79(-1.75%) |
May 28, 2010 | 45.19 | 45.47 | 44.77 | 45.19 | 47,388 | +0.09(+0.20%) |
May 27, 2010 | 44.95 | 45.11 | 44.69 | 45.10 | 52,190 | +0.94(+2.14%) |
May 26, 2010 | 44.43 | 44.95 | 44.05 | 44.16 | 61,384 | +0.13(+0.30%) |
May 25, 2010 | 43.30 | 44.03 | 42.72 | 44.03 | 53,929 | -0.09(-0.20%) |
May 24, 2010 | 44.30 | 44.56 | 44.11 | 44.12 | 7,242 | -0.16(-0.37%) |
May 21, 2010 | 43.34 | 44.45 | 43.30 | 44.28 | 79,775 | +0.12(+0.28%) |
May 20, 2010 | 44.38 | 44.91 | 44.16 | 44.16 | 47,342 | -1.61(-3.52%) |
May 19, 2010 | 45.61 | 46.05 | 45.39 | 45.77 | 51,146 | -0.10(-0.21%) |
May 18, 2010 | 46.45 | 46.70 | 45.85 | 45.87 | 29,297 | -0.38(-0.83%) |
May 17, 2010 | 46.15 | 46.49 | 45.52 | 46.25 | 91,566 | +0.08(+0.18%) |
May 14, 2010 | 46.17 | 46.88 | 45.92 | 46.17 | 28,957 | -1.02(-2.16%) |
May 13, 2010 | 47.78 | 47.78 | 47.12 | 47.19 | 30,996 | -0.67(-1.39%) |
May 12, 2010 | 47.36 | 47.85 | 47.36 | 47.85 | 18,900 | +0.49(+1.03%) |
May 11, 2010 | 47.49 | 47.79 | 47.36 | 47.36 | 31,924 | +0.34(+0.73%) |
May 10, 2010 | 47.05 | 47.07 | 46.69 | 47.02 | 56,253 | +1.25(+2.74%) |
May 07, 2010 | 46.20 | 46.67 | 45.31 | 45.77 | 97,437 | -0.85(-1.83%) |
May 06, 2010 | 48.07 | 104.51 | 0.0814 | 46.62 | 95,403 | -1.10(-2.31%) |
May 05, 2010 | 48.05 | 48.24 | 47.72 | 47.72 | 19,566 | -0.59(-1.23%) |
May 04, 2010 | 48.15 | 48.66 | 48.15 | 48.32 | 24,133 | -0.07(-0.15%) |