Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 45.33 | 45.95 | 44.95 | 45.33 | 4,650,050 | -0.73(-1.58%) |
Jul 29, 2010 | 45.46 | 47.04 | 45.46 | 46.06 | 6,764,982 | +1.04(+2.31%) |
Jul 28, 2010 | 45.01 | 46.65 | 44.65 | 45.01 | 2,663 | -1.37(-2.96%) |
Jul 27, 2010 | 46.39 | 46.77 | 45.59 | 46.39 | 1,006 | -0.20(-0.44%) |
Jul 26, 2010 | 45.97 | 46.79 | 45.32 | 46.59 | 5,699,174 | +1.62(+3.61%) |
Jul 23, 2010 | 44.21 | 45.34 | 43.77 | 44.97 | 6,976,626 | +0.62(+1.39%) |
Jul 22, 2010 | 42.87 | 44.49 | 42.77 | 44.35 | 108 | +1.95(+4.61%) |
Jul 21, 2010 | 42.98 | 43.20 | 41.80 | 42.40 | 4,414,013 | -0.15(-0.35%) |
Jul 20, 2010 | 42.54 | 42.74 | 41.01 | 42.54 | 5,221,644 | +0.57(+1.36%) |
Jul 19, 2010 | 43.34 | 43.63 | 40.98 | 41.97 | 10,266,492 | -1.79(-4.09%) |
Jul 16, 2010 | 43.76 | 45.50 | 43.35 | 43.76 | 11,516,506 | +0.08(+0.19%) |
Jul 15, 2010 | 44.16 | 46.04 | 43.39 | 43.68 | 12,498,203 | -0.19(-0.44%) |
Jul 14, 2010 | 43.24 | 44.43 | 42.51 | 43.87 | 8,109 | -0.04(-0.08%) |
Jul 13, 2010 | 43.91 | 45.28 | 42.99 | 43.91 | 5,516 | +0.80(+1.86%) |
Jul 12, 2010 | 42.58 | 43.57 | 42.28 | 43.11 | 12,628,546 | +1.24(+2.95%) |
Jul 09, 2010 | 41.87 | 42.62 | 40.42 | 41.87 | 13,275,640 | +0.78(+1.91%) |
Jul 08, 2010 | 39.66 | 41.81 | 38.84 | 41.09 | 17,058,272 | +2.74(+7.14%) |
Jul 07, 2010 | 36.41 | 38.45 | 36.06 | 38.35 | 12,209,551 | +2.72(+7.63%) |
Jul 06, 2010 | 36.07 | 36.37 | 35.12 | 35.63 | 2,233 | +0.53(+1.50%) |
Jul 02, 2010 | 35.10 | 35.41 | 34.21 | 35.10 | 8,473,167 | +1.02(+3.00%) |
Jul 01, 2010 | 34.08 | 34.95 | 33.25 | 34.08 | 13,829,244 | +0.80(+2.41%) |
Jun 30, 2010 | 32.36 | 34.44 | 32.12 | 33.28 | 3,850 | -0.45(-1.34%) |
Jun 29, 2010 | 34.14 | 34.35 | 33.56 | 33.73 | 433 | -1.01(-2.92%) |
Jun 25, 2010 | 34.74 | 34.92 | 33.48 | 34.74 | 16,047,758 | -0.08(-0.24%) |
Jun 24, 2010 | 37.08 | 37.62 | 34.74 | 34.83 | 5,965 | -1.93(-5.24%) |
Jun 23, 2010 | 38.46 | 38.49 | 36.24 | 36.75 | 16,310,282 | -1.70(-4.41%) |
Jun 22, 2010 | 39.27 | 40.11 | 37.94 | 38.45 | 1,626 | -1.61(-4.03%) |
Jun 21, 2010 | 38.71 | 40.91 | 37.59 | 40.06 | 20,545,486 | +0.81(+2.07%) |
Jun 18, 2010 | 39.25 | 40.22 | 37.91 | 39.25 | 28,854,006 | +0.89(+2.33%) |
Jun 17, 2010 | 40.21 | 40.29 | 37.38 | 38.36 | 1,279 | -1.35(-3.39%) |
Jun 16, 2010 | 40.34 | 41.99 | 38.77 | 39.70 | 26,903,800 | -1.52(-3.69%) |
Jun 15, 2010 | 38.76 | 41.71 | 38.72 | 41.22 | 72,288 | +2.50(+6.45%) |
Jun 14, 2010 | 36.60 | 39.78 | 36.50 | 38.73 | 23,293,224 | +0.19(+0.50%) |
Jun 11, 2010 | 36.96 | 39.03 | 36.74 | 38.53 | 20,232,422 | +2.43(+6.74%) |
Jun 10, 2010 | 34.61 | 36.20 | 33.88 | 36.10 | 3,567 | +3.98(+12.40%) |
Jun 09, 2010 | 39.50 | 40.73 | 31.85 | 32.11 | 49,594,864 | -7.35(-18.62%) |
Jun 08, 2010 | 40.45 | 40.79 | 38.02 | 39.46 | 108 | -1.86(-4.51%) |
Jun 07, 2010 | 41.95 | 42.83 | 41.20 | 41.33 | 9,159,821 | -0.19(-0.47%) |
Jun 04, 2010 | 41.52 | 44.38 | 41.24 | 41.52 | 16,584,148 | +0.47(+1.14%) |
Jun 03, 2010 | 42.52 | 42.56 | 40.53 | 41.05 | 6,384 | +0.23(+0.56%) |
Jun 02, 2010 | 39.68 | 40.94 | 38.76 | 40.82 | 16,395 | +2.08(+5.37%) |
Jun 01, 2010 | 42.72 | 43.60 | 38.62 | 38.74 | 21,036 | -9.41(-19.55%) |
May 28, 2010 | 48.15 | 51.02 | 47.90 | 48.15 | 10,678,806 | -2.98(-5.83%) |
May 27, 2010 | 51.28 | 52.98 | 50.43 | 51.14 | 13,888,198 | +2.05(+4.18%) |
May 26, 2010 | 49.50 | 50.25 | 48.90 | 49.08 | 7,974,937 | +0.50(+1.02%) |
May 25, 2010 | 46.99 | 48.68 | 46.58 | 48.59 | 217 | -0.36(-0.73%) |
May 24, 2010 | 50.45 | 49.95 | 48.84 | 48.95 | 7,810,444 | -1.51(-2.99%) |
May 21, 2010 | 48.10 | 50.47 | 47.16 | 50.45 | 12,128,331 | +1.36(+2.77%) |
May 20, 2010 | 49.67 | 50.45 | 49.09 | 49.09 | 260 | -3.06(-5.88%) |
May 19, 2010 | 53.41 | 53.47 | 51.27 | 52.16 | 6,886,265 | -1.25(-2.34%) |
May 18, 2010 | 53.53 | 54.69 | 53.16 | 53.41 | 1,956 | +0.79(+1.50%) |
May 17, 2010 | 53.37 | 54.02 | 51.20 | 52.62 | 8,874,528 | -0.13(-0.24%) |
May 14, 2010 | 52.75 | 53.91 | 51.99 | 52.75 | 10,279,184 | -0.49(-0.92%) |
May 13, 2010 | 52.19 | 54.48 | 51.49 | 53.23 | 9,483,829 | +1.47(+2.84%) |
May 12, 2010 | 51.04 | 52.89 | 50.94 | 51.76 | 13,336,414 | +0.38(+0.73%) |
May 11, 2010 | 52.23 | 52.99 | 51.16 | 51.38 | 326 | -1.65(-3.11%) |
May 10, 2010 | 53.91 | 54.07 | 52.19 | 53.03 | 14,434,082 | -1.15(-2.12%) |
May 07, 2010 | 55.79 | 56.33 | 53.03 | 54.18 | 9,016,545 | -1.56(-2.79%) |
May 06, 2010 | 55.74 | 58.03 | 52.62 | 55.74 | 481 | -2.38(-4.10%) |
May 05, 2010 | 58.01 | 58.87 | 56.53 | 58.12 | 12,154,802 | -1.14(-1.93%) |
May 04, 2010 | 58.15 | 59.77 | 57.14 | 59.26 | 217 | +0.34(+0.58%) |