Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.57 | 45.07 | 44.25 | 44.73 | 2,341,181 | -0.37(-0.82%) |
Jul 29, 2010 | 45.90 | 46.31 | 42.39 | 45.10 | 3,815,929 | -0.70(-1.53%) |
Jul 28, 2010 | 45.59 | 46.84 | 45.22 | 45.80 | 129 | +0.19(+0.42%) |
Jul 27, 2010 | 45.61 | 46.79 | 45.05 | 45.61 | 159 | -0.87(-1.88%) |
Jul 26, 2010 | 45.66 | 46.53 | 45.18 | 46.48 | 1,943,059 | +1.04(+2.29%) |
Jul 23, 2010 | 45.66 | 45.83 | 44.79 | 45.44 | 3,674,514 | -0.58(-1.26%) |
Jul 22, 2010 | 46.65 | 47.16 | 45.70 | 46.02 | 3,222,605 | -0.04(-0.08%) |
Jul 21, 2010 | 46.97 | 47.31 | 45.62 | 46.06 | 1,234,014 | -0.69(-1.47%) |
Jul 20, 2010 | 46.74 | 46.95 | 44.70 | 46.74 | 2,416,488 | +0.97(+2.13%) |
Jul 19, 2010 | 45.74 | 46.15 | 44.99 | 45.77 | 1,368,432 | +0.32(+0.71%) |
Jul 16, 2010 | 45.45 | 46.79 | 45.29 | 45.45 | 3,032,621 | -1.22(-2.61%) |
Jul 15, 2010 | 47.83 | 48.00 | 46.40 | 46.67 | 2,119,584 | -1.25(-2.61%) |
Jul 14, 2010 | 47.60 | 48.77 | 47.10 | 47.92 | 2,178,374 | -0.17(-0.35%) |
Jul 13, 2010 | 48.09 | 48.56 | 47.23 | 48.09 | 753 | +1.22(+2.60%) |
Jul 12, 2010 | 46.89 | 47.20 | 46.11 | 46.87 | 2,349,227 | -0.14(-0.30%) |
Jul 09, 2010 | 47.01 | 47.14 | 46.22 | 47.01 | 2,142,999 | +0.39(+0.84%) |
Jul 08, 2010 | 47.19 | 47.51 | 45.29 | 46.61 | 3,129,035 | +0.89(+1.94%) |
Jul 07, 2010 | 43.99 | 45.77 | 43.93 | 45.72 | 3,135,763 | +1.74(+3.95%) |
Jul 06, 2010 | 45.92 | 46.66 | 43.57 | 43.99 | 229 | -0.23(-0.52%) |
Jul 02, 2010 | 44.22 | 46.27 | 44.16 | 44.22 | 3,600,733 | -1.28(-2.82%) |
Jul 01, 2010 | 45.55 | 46.08 | 43.61 | 45.50 | 3,702,453 | -0.41(-0.89%) |
Jun 30, 2010 | 46.79 | 47.45 | 45.61 | 45.91 | 912 | -0.67(-1.44%) |
Jun 29, 2010 | 48.49 | 48.74 | 46.37 | 46.58 | 3,592,587 | -3.80(-7.54%) |
Jun 25, 2010 | 50.38 | 51.18 | 49.24 | 50.38 | 4,361,495 | +0.21(+0.42%) |
Jun 24, 2010 | 50.97 | 51.59 | 49.07 | 50.17 | 5,785,357 | -1.71(-3.30%) |
Jun 23, 2010 | 51.66 | 52.61 | 50.58 | 51.89 | 2,508,749 | +0.17(+0.33%) |
Jun 22, 2010 | 54.44 | 54.50 | 51.26 | 51.72 | 4,938,384 | -3.14(-5.72%) |
Jun 21, 2010 | 56.71 | 57.15 | 54.34 | 54.85 | 2,127,412 | -0.48(-0.87%) |
Jun 18, 2010 | 55.33 | 55.59 | 54.67 | 55.33 | 3,096,229 | +0.10(+0.18%) |
Jun 17, 2010 | 55.39 | 55.69 | 54.24 | 55.23 | 2,221,706 | -0.11(-0.20%) |
Jun 16, 2010 | 54.65 | 55.90 | 54.48 | 55.34 | 2,535,313 | +0.49(+0.89%) |
Jun 15, 2010 | 54.85 | 55.05 | 53.93 | 54.85 | 2,757,904 | +1.07(+2.00%) |
Jun 14, 2010 | 55.06 | 56.06 | 53.70 | 53.78 | 3,373,664 | -0.36(-0.66%) |
Jun 11, 2010 | 52.44 | 54.24 | 51.82 | 54.13 | 3,341,721 | +0.95(+1.79%) |
Jun 10, 2010 | 51.23 | 53.18 | 51.08 | 53.18 | 129 | +3.33(+6.68%) |
Jun 09, 2010 | 50.09 | 51.98 | 49.42 | 49.86 | 4,029,296 | +0.47(+0.95%) |
Jun 08, 2010 | 47.96 | 50.14 | 47.67 | 49.39 | 3,950,870 | +1.27(+2.65%) |
Jun 07, 2010 | 49.31 | 49.90 | 47.93 | 48.11 | 2,506,043 | -0.73(-1.49%) |
Jun 04, 2010 | 48.84 | 51.69 | 48.30 | 48.84 | 4,826,322 | -1.42(-2.83%) |
Jun 03, 2010 | 50.99 | 52.43 | 49.76 | 50.26 | 4,423,610 | -0.54(-1.06%) |
Jun 02, 2010 | 48.18 | 50.80 | 47.80 | 50.80 | 2,027 | +3.12(+6.54%) |
Jun 01, 2010 | 48.17 | 49.54 | 47.59 | 47.68 | 3,117,373 | -1.51(-3.08%) |
May 28, 2010 | 49.19 | 50.37 | 48.59 | 49.19 | 3,787,324 | +0.16(+0.33%) |
May 27, 2010 | 47.93 | 49.03 | 47.64 | 49.03 | 2,697,141 | +2.70(+5.82%) |
May 26, 2010 | 46.21 | 47.52 | 45.99 | 46.33 | 3,968,940 | +1.08(+2.39%) |
May 25, 2010 | 43.22 | 45.35 | 43.07 | 45.25 | 4,074,795 | +0.40(+0.90%) |
May 24, 2010 | 45.52 | 46.45 | 44.77 | 44.85 | 3,386,712 | -1.06(-2.30%) |
May 21, 2010 | 42.26 | 45.99 | 42.26 | 45.91 | 4,921,352 | +2.36(+5.41%) |
May 20, 2010 | 43.51 | 44.86 | 43.19 | 43.55 | 5,387,873 | -2.42(-5.26%) |
May 19, 2010 | 46.46 | 46.87 | 44.56 | 45.97 | 3,565,067 | -0.76(-1.64%) |
May 18, 2010 | 48.00 | 48.57 | 46.42 | 46.74 | 3,470,848 | -0.32(-0.67%) |
May 17, 2010 | 48.58 | 49.28 | 45.56 | 47.05 | 3,988,340 | -1.53(-3.15%) |
May 14, 2010 | 48.58 | 49.62 | 47.65 | 48.58 | 3,558,001 | -1.48(-2.95%) |
May 13, 2010 | 50.31 | 51.35 | 49.93 | 50.06 | 2,703,274 | -0.53(-1.04%) |
May 12, 2010 | 50.01 | 51.00 | 49.69 | 50.58 | 3,711,943 | +1.27(+2.58%) |
May 11, 2010 | 50.07 | 50.56 | 49.10 | 49.31 | 4,867,627 | -0.03(-0.06%) |
May 10, 2010 | 48.34 | 49.49 | 48.03 | 49.34 | 4,587,364 | +4.16(+9.21%) |
May 07, 2010 | 47.37 | 47.66 | 44.12 | 45.18 | 4,197,822 | -2.26(-4.77%) |
May 06, 2010 | 47.62 | 49.08 | 43.95 | 47.44 | 4,182,356 | +0.40(+0.85%) |
May 05, 2010 | 47.50 | 48.99 | 46.91 | 47.04 | 4,273,276 | -2.49(-5.02%) |
May 04, 2010 | 49.82 | 50.00 | 48.58 | 49.52 | 2,904,323 | -1.62(-3.17%) |