Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.37 | 40.40 | 39.79 | 40.05 | 1,472,693 | -0.45(-1.11%) |
Jul 29, 2010 | 41.36 | 41.36 | 40.10 | 40.50 | 1,398,983 | -0.77(-1.87%) |
Jul 28, 2010 | 40.02 | 42.25 | 40.02 | 41.27 | 2,392,731 | -1.48(-3.46%) |
Jul 27, 2010 | 43.52 | 43.70 | 42.66 | 42.75 | 1,250,783 | -0.55(-1.27%) |
Jul 26, 2010 | 42.56 | 43.40 | 42.21 | 43.30 | 593,082 | +0.75(+1.76%) |
Jul 23, 2010 | 42.49 | 42.70 | 41.99 | 42.55 | 833,414 | +0.03(+0.07%) |
Jul 22, 2010 | 42.49 | 42.83 | 42.11 | 42.52 | 1,276,127 | +0.32(+0.76%) |
Jul 21, 2010 | 43.50 | 43.55 | 42.12 | 42.20 | 807,571 | -1.13(-2.61%) |
Jul 20, 2010 | 42.92 | 43.36 | 42.16 | 43.33 | 284,893 | -0.12(-0.28%) |
Jul 19, 2010 | 42.58 | 43.53 | 42.54 | 43.45 | 382,559 | +0.96(+2.26%) |
Jul 16, 2010 | 43.63 | 43.65 | 42.40 | 42.49 | 741,823 | -1.24(-2.84%) |
Jul 15, 2010 | 43.45 | 43.82 | 42.85 | 43.73 | 517,275 | +0.34(+0.78%) |
Jul 14, 2010 | 43.61 | 44.28 | 43.29 | 43.39 | 1,062,746 | -0.09(-0.21%) |
Jul 13, 2010 | 43.25 | 43.78 | 42.89 | 43.48 | 684,554 | +0.53(+1.23%) |
Jul 12, 2010 | 42.76 | 43.44 | 42.48 | 42.95 | 616,897 | +0.15(+0.35%) |
Jul 09, 2010 | 42.31 | 42.83 | 42.15 | 42.80 | 497,179 | +0.49(+1.16%) |
Jul 08, 2010 | 42.31 | 42.58 | 41.41 | 42.31 | 985,915 | +0.23(+0.55%) |
Jul 07, 2010 | 40.83 | 42.20 | 40.81 | 42.08 | 578,741 | +1.29(+3.16%) |
Jul 06, 2010 | 41.23 | 41.82 | 40.45 | 40.79 | 676,113 | +0.05(+0.12%) |
Jul 02, 2010 | 40.94 | 40.98 | 40.14 | 40.74 | 517,842 | +0.12(+0.30%) |
Jul 01, 2010 | 40.68 | 41.11 | 39.84 | 40.62 | 945,233 | +0.06(+0.15%) |
Jun 30, 2010 | 41.23 | 41.53 | 40.51 | 40.56 | 1,197,106 | -0.85(-2.05%) |
Jun 29, 2010 | 42.95 | 42.99 | 41.20 | 41.41 | 1,319,978 | -1.91(-4.41%) |
Jun 25, 2010 | 43.23 | 43.77 | 42.77 | 43.32 | 448,210 | +0.12(+0.28%) |
Jun 24, 2010 | 43.79 | 44.15 | 42.74 | 43.20 | 617,926 | -0.85(-1.93%) |
Jun 23, 2010 | 44.01 | 44.33 | 43.29 | 44.05 | 676,541 | -0.10(-0.23%) |
Jun 22, 2010 | 44.81 | 45.51 | 44.10 | 44.15 | 439,975 | -0.72(-1.60%) |
Jun 21, 2010 | 45.81 | 45.95 | 44.61 | 44.87 | 456,627 | -0.56(-1.23%) |
Jun 18, 2010 | 46.02 | 46.20 | 45.36 | 45.43 | 614,776 | -0.60(-1.30%) |
Jun 17, 2010 | 46.15 | 46.30 | 45.46 | 46.03 | 210,437 | +0.13(+0.28%) |
Jun 16, 2010 | 45.34 | 46.19 | 45.18 | 45.90 | 373,039 | +0.20(+0.44%) |
Jun 15, 2010 | 44.24 | 46.01 | 44.14 | 45.70 | 948,825 | +1.64(+3.72%) |
Jun 14, 2010 | 44.30 | 44.79 | 44.02 | 44.06 | 478,064 | +0.16(+0.36%) |
Jun 11, 2010 | 43.32 | 44.10 | 43.16 | 43.90 | 372,324 | +0.30(+0.69%) |
Jun 10, 2010 | 43.50 | 43.96 | 43.26 | 43.60 | 397,769 | +0.63(+1.47%) |
Jun 09, 2010 | 43.34 | 44.15 | 42.85 | 42.97 | 679,361 | -0.15(-0.35%) |
Jun 08, 2010 | 43.50 | 43.69 | 42.40 | 43.12 | 852,759 | -0.42(-0.96%) |
Jun 07, 2010 | 45.09 | 45.21 | 43.39 | 43.54 | 1,121,926 | -1.30(-2.90%) |
Jun 04, 2010 | 45.39 | 46.04 | 44.67 | 44.84 | 908,656 | -1.16(-2.52%) |
Jun 03, 2010 | 45.55 | 46.19 | 45.44 | 46.00 | 699,462 | +0.59(+1.30%) |
Jun 02, 2010 | 45.03 | 45.42 | 44.45 | 45.41 | 654,010 | +0.63(+1.41%) |
Jun 01, 2010 | 45.36 | 45.91 | 44.70 | 44.78 | 644,632 | -0.65(-1.43%) |
May 28, 2010 | 45.68 | 45.90 | 44.95 | 45.43 | 656,562 | -0.25(-0.55%) |
May 27, 2010 | 45.23 | 45.83 | 45.23 | 45.68 | 709,276 | +1.27(+2.86%) |
May 26, 2010 | 44.18 | 45.47 | 44.18 | 44.41 | 1,085,383 | +0.26(+0.59%) |
May 25, 2010 | 43.10 | 44.29 | 42.44 | 44.15 | 1,541,754 | +0.47(+1.08%) |
May 24, 2010 | 44.12 | 44.61 | 43.68 | 43.68 | 630,017 | -0.44(-1.00%) |
May 21, 2010 | 43.80 | 44.92 | 43.25 | 44.12 | 1,488,441 | +0.10(+0.24%) |
May 20, 2010 | 43.95 | 44.89 | 43.82 | 44.02 | 868,182 | -1.17(-2.60%) |
May 19, 2010 | 45.05 | 45.72 | 44.22 | 45.19 | 816,189 | -0.02(-0.04%) |
May 18, 2010 | 46.76 | 46.94 | 45.19 | 45.21 | 936,172 | -1.35(-2.90%) |
May 17, 2010 | 45.99 | 46.59 | 45.16 | 46.56 | 925,766 | +0.49(+1.06%) |
May 14, 2010 | 46.86 | 46.86 | 45.27 | 46.07 | 792,917 | -1.08(-2.29%) |
May 13, 2010 | 47.67 | 47.96 | 46.92 | 47.15 | 633,433 | -0.65(-1.36%) |
May 12, 2010 | 47.20 | 47.99 | 47.18 | 47.80 | 789,710 | +0.84(+1.79%) |
May 11, 2010 | 47.43 | 47.64 | 46.30 | 46.96 | 680,783 | -0.05(-0.12%) |
May 10, 2010 | 46.36 | 47.79 | 46.11 | 47.02 | 991,483 | +1.95(+4.34%) |
May 07, 2010 | 45.80 | 46.25 | 43.55 | 45.06 | 1,234,407 | -0.89(-1.94%) |
May 06, 2010 | 46.80 | 47.43 | 43.22 | 45.95 | 1,253,508 | -0.97(-2.07%) |
May 05, 2010 | 46.93 | 47.79 | 46.25 | 46.92 | 868,269 | -0.42(-0.89%) |
May 04, 2010 | 48.12 | 48.13 | 46.50 | 47.34 | 978,893 | -1.18(-2.43%) |