Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.76 | 43.85 | 43.00 | 43.76 | 29,535,514 | +0.11(+0.25%) |
Jul 29, 2010 | 43.57 | 43.85 | 43.22 | 43.65 | 10,798 | +0.26(+0.61%) |
Jul 28, 2010 | 43.38 | 43.44 | 43.07 | 43.38 | 6,128 | +0.15(+0.35%) |
Jul 27, 2010 | 43.23 | 43.31 | 42.77 | 43.23 | 12,094 | +0.39(+0.91%) |
Jul 26, 2010 | 42.38 | 42.84 | 42.15 | 42.84 | 11,278,844 | +0.63(+1.50%) |
Jul 23, 2010 | 42.07 | 42.23 | 41.72 | 42.21 | 14,682,963 | +0.05(+0.11%) |
Jul 22, 2010 | 41.80 | 42.49 | 41.67 | 42.17 | 24,434 | +0.73(+1.76%) |
Jul 21, 2010 | 42.10 | 42.23 | 41.09 | 41.44 | 15,751,694 | -0.53(-1.27%) |
Jul 20, 2010 | 41.97 | 42.03 | 40.74 | 41.97 | 15,540,111 | +0.63(+1.53%) |
Jul 19, 2010 | 41.05 | 41.51 | 41.05 | 41.34 | 14,543,809 | +0.29(+0.70%) |
Jul 16, 2010 | 41.05 | 41.82 | 40.91 | 41.05 | 21,005,854 | -0.49(-1.17%) |
Jul 15, 2010 | 42.05 | 42.05 | 41.43 | 41.54 | 18,299,322 | -0.40(-0.96%) |
Jul 14, 2010 | 41.92 | 41.98 | 41.54 | 41.94 | 12,972 | -0.10(-0.25%) |
Jul 13, 2010 | 42.05 | 42.25 | 41.63 | 42.05 | 75,608 | +0.79(+1.92%) |
Jul 12, 2010 | 41.07 | 41.41 | 40.97 | 41.25 | 12,804,773 | +0.01(+0.01%) |
Jul 09, 2010 | 41.25 | 41.34 | 40.22 | 41.25 | 19,838,502 | +0.82(+2.03%) |
Jul 08, 2010 | 40.29 | 40.59 | 39.74 | 40.43 | 8,015 | +0.55(+1.38%) |
Jul 07, 2010 | 38.94 | 39.90 | 38.75 | 39.88 | 27,328,826 | +1.09(+2.80%) |
Jul 06, 2010 | 39.20 | 39.23 | 38.39 | 38.79 | 6,809 | +0.14(+0.37%) |
Jul 02, 2010 | 38.65 | 39.13 | 38.39 | 38.65 | 15,929,560 | -0.02(-0.06%) |
Jul 01, 2010 | 38.59 | 39.21 | 38.37 | 38.67 | 28,452,954 | -0.29(-0.75%) |
Jun 30, 2010 | 39.00 | 39.65 | 38.93 | 38.96 | 42,147 | -0.26(-0.66%) |
Jun 29, 2010 | 39.21 | 39.84 | 39.04 | 39.22 | 13,769 | -1.00(-2.50%) |
Jun 25, 2010 | 40.23 | 40.84 | 40.12 | 40.23 | 35,666,644 | -0.44(-1.09%) |
Jun 24, 2010 | 40.67 | 41.41 | 40.59 | 40.67 | 30,871 | -0.82(-1.98%) |
Jun 23, 2010 | 42.40 | 42.43 | 41.43 | 41.49 | 25,909,400 | -1.00(-2.35%) |
Jun 22, 2010 | 43.32 | 43.48 | 42.42 | 42.49 | 10,833 | -0.99(-2.27%) |
Jun 21, 2010 | 44.10 | 44.35 | 43.23 | 43.48 | 16,281,693 | +0.11(+0.26%) |
Jun 18, 2010 | 43.36 | 43.49 | 43.00 | 43.36 | 23,826,476 | +0.11(+0.27%) |
Jun 17, 2010 | 43.07 | 43.34 | 42.60 | 43.25 | 19,356,812 | +0.21(+0.49%) |
Jun 16, 2010 | 43.03 | 43.29 | 42.75 | 43.03 | 18,155,962 | -0.16(-0.37%) |
Jun 15, 2010 | 43.19 | 43.21 | 42.59 | 43.19 | 47,952 | +0.60(+1.42%) |
Jun 14, 2010 | 42.62 | 43.37 | 42.58 | 42.59 | 20,809,490 | +0.07(+0.16%) |
Jun 11, 2010 | 42.19 | 42.52 | 41.79 | 42.52 | 14,536,745 | -0.06(-0.15%) |
Jun 10, 2010 | 42.59 | 42.59 | 41.74 | 42.59 | 48,960 | +1.94(+4.77%) |
Jun 09, 2010 | 40.86 | 41.56 | 40.54 | 40.64 | 24,513,202 | -0.14(-0.35%) |
Jun 08, 2010 | 41.16 | 41.18 | 40.09 | 40.79 | 2,455 | -0.18(-0.43%) |
Jun 07, 2010 | 41.14 | 41.62 | 40.87 | 40.97 | 21,464,716 | +0.04(+0.10%) |
Jun 04, 2010 | 40.93 | 41.75 | 40.65 | 40.93 | 31,582,450 | -1.51(-3.56%) |
Jun 03, 2010 | 42.87 | 42.92 | 41.99 | 42.44 | 24,869,584 | -0.13(-0.30%) |
Jun 02, 2010 | 42.56 | 42.56 | 41.41 | 42.56 | 27,299,192 | +1.06(+2.55%) |
Jun 01, 2010 | 42.23 | 42.79 | 41.51 | 41.51 | 1,201 | -0.91(-2.14%) |
May 28, 2010 | 42.41 | 42.72 | 41.94 | 42.41 | 25,159,856 | -0.28(-0.66%) |
May 27, 2010 | 41.99 | 42.69 | 41.51 | 42.69 | 26,565,728 | +1.61(+3.93%) |
May 26, 2010 | 42.02 | 42.20 | 41.02 | 41.08 | 9,459 | -0.59(-1.41%) |
May 25, 2010 | 41.19 | 41.74 | 40.65 | 41.67 | 1,741 | -0.50(-1.18%) |
May 24, 2010 | 42.61 | 42.71 | 42.09 | 42.17 | 18,358,552 | -0.60(-1.40%) |
May 21, 2010 | 41.54 | 42.86 | 41.34 | 42.76 | 27,728,170 | -0.08(-0.18%) |
May 20, 2010 | 42.62 | 43.29 | 42.22 | 42.84 | 1,393 | -1.14(-2.59%) |
May 19, 2010 | 43.84 | 44.21 | 43.37 | 43.98 | 18,764,624 | -0.09(-0.21%) |
May 18, 2010 | 44.96 | 45.17 | 43.86 | 44.07 | 5,033 | -0.56(-1.25%) |
May 17, 2010 | 44.43 | 44.76 | 43.61 | 44.63 | 25,592,234 | +0.36(+0.80%) |
May 14, 2010 | 44.27 | 44.65 | 43.79 | 44.27 | 23,921,680 | -0.62(-1.38%) |
May 13, 2010 | 45.39 | 45.54 | 44.80 | 44.89 | 19,056,796 | -0.65(-1.42%) |
May 12, 2010 | 45.38 | 45.77 | 45.14 | 45.54 | 16,274,176 | +0.20(+0.45%) |
May 11, 2010 | 45.79 | 45.90 | 45.25 | 45.34 | 6,762 | -0.11(-0.24%) |
May 10, 2010 | 45.08 | 45.58 | 44.67 | 45.45 | 25,774,618 | +1.59(+3.62%) |
May 07, 2010 | 43.93 | 44.72 | 43.47 | 43.86 | 38,443,236 | -0.52(-1.17%) |
May 06, 2010 | 44.06 | 45.63 | 40.67 | 44.38 | 23,973 | -0.92(-2.04%) |
May 05, 2010 | 45.45 | 45.92 | 45.23 | 45.30 | 22,903,610 | -0.64(-1.39%) |
May 04, 2010 | 46.65 | 46.78 | 45.30 | 45.94 | 1,038 | -1.18(-2.50%) |