Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.80 | 40.32 | 39.45 | 39.72 | 369,816 | -0.43(-1.08%) |
Jul 29, 2010 | 40.94 | 40.98 | 39.92 | 40.15 | 280,589 | -0.47(-1.17%) |
Jul 28, 2010 | 40.83 | 41.44 | 40.56 | 40.63 | 337,790 | -0.38(-0.93%) |
Jul 27, 2010 | 41.21 | 41.21 | 40.36 | 41.01 | 780,819 | -0.21(-0.51%) |
Jul 26, 2010 | 41.75 | 41.91 | 40.37 | 41.22 | 642,350 | -1.76(-4.10%) |
Jul 23, 2010 | 42.86 | 43.52 | 42.79 | 42.98 | 322,932 | +0.12(+0.28%) |
Jul 22, 2010 | 43.24 | 43.24 | 42.35 | 42.86 | 395,814 | +0.08(+0.18%) |
Jul 21, 2010 | 43.18 | 43.28 | 42.58 | 42.79 | 391,539 | -0.39(-0.90%) |
Jul 20, 2010 | 42.54 | 43.22 | 42.44 | 43.18 | 306,865 | +0.25(+0.59%) |
Jul 19, 2010 | 43.65 | 43.84 | 42.54 | 42.92 | 540,957 | -0.60(-1.38%) |
Jul 16, 2010 | 44.31 | 44.79 | 43.51 | 43.52 | 324,875 | -1.09(-2.45%) |
Jul 15, 2010 | 44.98 | 45.32 | 44.12 | 44.62 | 260,229 | -0.30(-0.68%) |
Jul 14, 2010 | 44.84 | 45.43 | 44.60 | 44.92 | 168,637 | -0.14(-0.30%) |
Jul 13, 2010 | 44.63 | 45.13 | 44.05 | 45.06 | 178,938 | +0.77(+1.74%) |
Jul 12, 2010 | 44.02 | 44.50 | 43.85 | 44.29 | 157,023 | +0.12(+0.27%) |
Jul 09, 2010 | 44.05 | 44.24 | 43.74 | 44.17 | 83,393 | +0.20(+0.46%) |
Jul 08, 2010 | 43.75 | 44.02 | 42.96 | 43.97 | 204,632 | +0.36(+0.82%) |
Jul 07, 2010 | 43.71 | 44.04 | 43.11 | 43.61 | 495,518 | -0.14(-0.33%) |
Jul 06, 2010 | 43.57 | 44.59 | 43.32 | 43.75 | 290,716 | +0.58(+1.33%) |
Jul 02, 2010 | 43.01 | 43.38 | 42.72 | 43.18 | 164,525 | +0.31(+0.73%) |
Jul 01, 2010 | 43.09 | 43.17 | 42.35 | 42.86 | 246,838 | -0.11(-0.26%) |
Jun 30, 2010 | 43.56 | 43.80 | 42.75 | 42.97 | 439,304 | -0.45(-1.03%) |
Jun 29, 2010 | 43.13 | 43.71 | 42.36 | 43.42 | 386,304 | +0.33(+0.77%) |
Jun 25, 2010 | 44.80 | 45.13 | 42.72 | 43.09 | 989,968 | -1.46(-3.27%) |
Jun 24, 2010 | 42.53 | 44.72 | 41.95 | 44.55 | 877,827 | +1.73(+4.03%) |
Jun 23, 2010 | 43.01 | 43.30 | 42.27 | 42.82 | 385,325 | -0.35(-0.80%) |
Jun 22, 2010 | 43.80 | 44.50 | 42.98 | 43.17 | 394,818 | -0.39(-0.89%) |
Jun 21, 2010 | 43.89 | 43.97 | 42.91 | 43.56 | 394,790 | -0.08(-0.17%) |
Jun 18, 2010 | 43.86 | 43.86 | 42.90 | 43.63 | 292,050 | +0.03(+0.08%) |
Jun 17, 2010 | 43.20 | 44.11 | 42.76 | 43.60 | 518,574 | -0.60(-1.36%) |
Jun 16, 2010 | 45.41 | 45.76 | 44.10 | 44.20 | 218,670 | -1.44(-3.15%) |
Jun 15, 2010 | 45.11 | 46.02 | 44.76 | 45.64 | 242,536 | +0.59(+1.32%) |
Jun 14, 2010 | 44.46 | 45.79 | 44.10 | 45.05 | 234,008 | +0.96(+2.17%) |
Jun 11, 2010 | 43.97 | 44.21 | 43.43 | 44.09 | 224,860 | -0.14(-0.33%) |
Jun 10, 2010 | 43.09 | 44.32 | 43.08 | 44.24 | 263,162 | +1.63(+3.84%) |
Jun 09, 2010 | 43.24 | 43.47 | 42.35 | 42.60 | 401,868 | -0.50(-1.16%) |
Jun 08, 2010 | 45.00 | 45.03 | 42.36 | 43.10 | 771,443 | -1.92(-4.27%) |
Jun 07, 2010 | 45.08 | 46.07 | 44.64 | 45.02 | 249,237 | -0.15(-0.34%) |
Jun 04, 2010 | 46.41 | 46.62 | 44.84 | 45.18 | 274,454 | -1.89(-4.01%) |
Jun 03, 2010 | 46.59 | 47.15 | 46.31 | 47.07 | 230,232 | +0.43(+0.93%) |
Jun 02, 2010 | 46.02 | 46.67 | 45.72 | 46.63 | 323,051 | +0.61(+1.32%) |
Jun 01, 2010 | 46.11 | 47.05 | 46.01 | 46.02 | 238,521 | -0.43(-0.93%) |
May 28, 2010 | 46.13 | 46.76 | 45.30 | 46.46 | 462,153 | +0.32(+0.70%) |
May 27, 2010 | 45.78 | 46.35 | 45.40 | 46.13 | 366,546 | +1.00(+2.21%) |
May 26, 2010 | 44.32 | 45.74 | 43.92 | 45.13 | 395,743 | +1.12(+2.54%) |
May 25, 2010 | 45.02 | 45.29 | 43.59 | 44.02 | 386,746 | -1.57(-3.44%) |
May 24, 2010 | 45.57 | 46.40 | 45.22 | 45.58 | 215,279 | +0.03(+0.06%) |
May 21, 2010 | 45.48 | 45.60 | 44.64 | 45.56 | 355,386 | -0.47(-1.03%) |
May 20, 2010 | 46.40 | 47.37 | 45.89 | 46.03 | 271,337 | -1.40(-2.95%) |
May 19, 2010 | 47.46 | 47.73 | 47.16 | 47.43 | 225,333 | +0.04(+0.09%) |
May 18, 2010 | 47.81 | 47.81 | 47.19 | 47.39 | 185,172 | -0.01(-0.02%) |
May 17, 2010 | 47.73 | 48.22 | 46.68 | 47.40 | 255,741 | -0.05(-0.11%) |
May 14, 2010 | 47.19 | 47.51 | 47.01 | 47.45 | 225,862 | -0.03(-0.05%) |
May 13, 2010 | 46.99 | 47.60 | 46.86 | 47.47 | 288,970 | +0.21(+0.45%) |
May 12, 2010 | 47.34 | 47.47 | 46.93 | 47.26 | 230,020 | +0.16(+0.34%) |
May 11, 2010 | 47.01 | 47.37 | 46.24 | 47.10 | 680,944 | +0.03(+0.05%) |
May 10, 2010 | 46.60 | 47.12 | 45.68 | 47.07 | 315,503 | +2.53(+5.69%) |
May 07, 2010 | 46.12 | 47.40 | 44.38 | 44.54 | 652,944 | -0.67(-1.48%) |
May 06, 2010 | 48.28 | 48.30 | 42.28 | 45.21 | 545,270 | -3.44(-7.07%) |
May 05, 2010 | 48.45 | 48.75 | 48.06 | 48.65 | 206,243 | +0.15(+0.31%) |
May 04, 2010 | 48.11 | 48.74 | 48.11 | 48.50 | 192,751 | -0.09(-0.19%) |