Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.76 | 48.95 | 48.18 | 48.76 | 4,141,564 | +0.13(+0.27%) |
Jul 29, 2010 | 49.13 | 49.13 | 48.10 | 48.63 | 974 | -0.19(-0.39%) |
Jul 28, 2010 | 48.82 | 49.10 | 48.18 | 48.82 | 380 | +0.24(+0.49%) |
Jul 27, 2010 | 48.58 | 49.53 | 48.52 | 48.58 | 508 | -0.01(-0.01%) |
Jul 26, 2010 | 47.92 | 48.84 | 47.92 | 48.59 | 4,902,924 | +0.60(+1.26%) |
Jul 23, 2010 | 48.26 | 48.55 | 47.95 | 47.98 | 4,449,924 | -0.19(-0.40%) |
Jul 22, 2010 | 48.28 | 48.54 | 47.87 | 48.18 | 2,488 | +0.38(+0.80%) |
Jul 21, 2010 | 48.20 | 48.40 | 47.46 | 47.80 | 4,799,403 | -0.16(-0.32%) |
Jul 20, 2010 | 47.95 | 48.00 | 46.95 | 47.95 | 4,486,695 | -0.10(-0.20%) |
Jul 19, 2010 | 48.24 | 48.50 | 47.84 | 48.05 | 2,111,445 | +0.08(+0.16%) |
Jul 16, 2010 | 47.97 | 49.37 | 47.91 | 47.97 | 3,021,006 | -1.31(-2.66%) |
Jul 15, 2010 | 49.04 | 49.41 | 48.67 | 49.28 | 3,318,198 | +0.29(+0.60%) |
Jul 14, 2010 | 48.81 | 49.46 | 48.69 | 48.99 | 846 | -0.02(-0.04%) |
Jul 13, 2010 | 48.73 | 49.30 | 48.73 | 49.01 | 1,619 | +0.51(+1.06%) |
Jul 12, 2010 | 48.63 | 48.79 | 48.17 | 48.50 | 2,390,719 | -0.32(-0.66%) |
Jul 09, 2010 | 48.82 | 49.32 | 48.41 | 48.82 | 3,077,325 | -0.59(-1.20%) |
Jul 08, 2010 | 49.04 | 49.45 | 48.81 | 49.41 | 433 | +0.48(+0.98%) |
Jul 07, 2010 | 48.20 | 48.98 | 47.89 | 48.93 | 5,417 | +0.70(+1.45%) |
Jul 06, 2010 | 48.68 | 48.87 | 47.79 | 48.23 | 932 | -0.07(-0.15%) |
Jul 02, 2010 | 48.30 | 48.68 | 47.94 | 48.30 | 2,311,571 | -0.01(-0.03%) |
Jul 01, 2010 | 48.31 | 48.64 | 47.87 | 48.31 | 3,594,602 | -0.03(-0.05%) |
Jun 30, 2010 | 48.66 | 49.00 | 48.25 | 48.34 | 30,789 | -0.27(-0.56%) |
Jun 29, 2010 | 48.61 | 50.18 | 48.42 | 48.61 | 462 | -2.03(-4.01%) |
Jun 25, 2010 | 50.64 | 50.94 | 50.34 | 50.64 | 4,764,579 | -0.05(-0.09%) |
Jun 24, 2010 | 51.55 | 51.92 | 50.61 | 50.69 | 2,663,380 | -1.02(-1.97%) |
Jun 23, 2010 | 51.95 | 52.28 | 51.42 | 51.71 | 3,443,089 | -0.11(-0.21%) |
Jun 22, 2010 | 51.88 | 52.65 | 51.76 | 51.82 | 886 | -0.14(-0.26%) |
Jun 21, 2010 | 52.85 | 53.01 | 51.66 | 51.95 | 3,309,883 | -0.40(-0.77%) |
Jun 18, 2010 | 52.36 | 52.62 | 51.92 | 52.36 | 4,017,046 | -0.17(-0.32%) |
Jun 17, 2010 | 52.53 | 52.85 | 51.90 | 52.53 | 431 | -0.16(-0.31%) |
Jun 16, 2010 | 52.21 | 52.95 | 52.18 | 52.69 | 1,862,887 | +0.23(+0.45%) |
Jun 15, 2010 | 52.03 | 52.49 | 51.88 | 52.45 | 3,338,775 | +0.76(+1.47%) |
Jun 14, 2010 | 51.42 | 52.34 | 51.42 | 51.69 | 3,561,919 | +0.60(+1.17%) |
Jun 11, 2010 | 50.49 | 51.17 | 50.23 | 51.10 | 2,243,488 | +0.18(+0.36%) |
Jun 10, 2010 | 50.59 | 51.15 | 50.30 | 50.92 | 1,431 | +0.73(+1.46%) |
Jun 09, 2010 | 49.99 | 50.96 | 49.96 | 50.18 | 3,477,018 | +0.22(+0.44%) |
Jun 08, 2010 | 49.51 | 50.14 | 49.14 | 49.96 | 3,547,133 | +0.44(+0.89%) |
Jun 07, 2010 | 50.60 | 50.60 | 49.46 | 49.52 | 3,806,447 | -0.69(-1.38%) |
Jun 04, 2010 | 50.22 | 51.10 | 50.07 | 50.22 | 3,518,312 | -1.51(-2.91%) |
Jun 03, 2010 | 51.79 | 52.12 | 51.48 | 51.72 | 2,770,794 | -0.06(-0.11%) |
Jun 02, 2010 | 51.45 | 51.80 | 50.91 | 51.78 | 2,020 | +0.41(+0.80%) |
Jun 01, 2010 | 51.81 | 52.49 | 51.24 | 51.37 | 884 | -0.49(-0.94%) |
May 28, 2010 | 51.86 | 52.40 | 51.73 | 51.86 | 2,940,380 | -0.42(-0.79%) |
May 27, 2010 | 52.30 | 52.30 | 51.66 | 52.27 | 3,835,441 | +0.95(+1.85%) |
May 26, 2010 | 52.10 | 52.38 | 51.31 | 51.32 | 880 | -0.43(-0.83%) |
May 25, 2010 | 50.57 | 51.98 | 50.33 | 51.76 | 6,614,814 | +0.39(+0.75%) |
May 24, 2010 | 51.99 | 52.21 | 51.29 | 51.37 | 3,902,893 | -0.88(-1.68%) |
May 21, 2010 | 49.10 | 52.26 | 48.96 | 52.25 | 9,171,922 | +2.32(+4.66%) |
May 20, 2010 | 50.17 | 50.72 | 49.92 | 49.92 | 466 | -1.90(-3.66%) |
May 19, 2010 | 51.99 | 52.15 | 50.84 | 51.82 | 3,996,742 | -0.32(-0.62%) |
May 18, 2010 | 52.54 | 53.24 | 51.90 | 52.14 | 155 | -0.20(-0.38%) |
May 17, 2010 | 52.12 | 52.59 | 51.61 | 52.34 | 4,038,221 | +0.33(+0.64%) |
May 14, 2010 | 52.01 | 52.89 | 51.56 | 52.01 | 3,754,782 | -1.00(-1.89%) |
May 13, 2010 | 53.72 | 54.02 | 52.82 | 53.01 | 3,389,050 | -0.94(-1.74%) |
May 12, 2010 | 53.75 | 54.09 | 53.40 | 53.95 | 3,780,787 | +0.46(+0.85%) |
May 11, 2010 | 54.00 | 54.04 | 53.45 | 53.49 | 3,760,724 | -0.33(-0.62%) |
May 10, 2010 | 53.43 | 53.84 | 53.20 | 53.83 | 4,131,208 | +1.51(+2.89%) |
May 07, 2010 | 53.00 | 53.60 | 51.85 | 52.32 | 6,381,990 | -1.02(-1.91%) |
May 06, 2010 | 54.40 | 55.19 | 50.69 | 53.33 | 310 | -1.62(-2.95%) |
May 05, 2010 | 55.13 | 55.28 | 54.44 | 54.95 | 3,203,885 | -0.02(-0.04%) |
May 04, 2010 | 55.54 | 55.56 | 54.72 | 54.97 | 1,289 | -0.87(-1.56%) |