Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 48.75 | 50.30 | 48.75 | 50.10 | 2,008,051 | +0.88(+1.79%) |
Jul 29, 2010 | 49.14 | 49.56 | 48.70 | 49.22 | 1,419,234 | +0.34(+0.70%) |
Jul 28, 2010 | 47.62 | 49.50 | 47.38 | 48.88 | 2,973,321 | +1.25(+2.62%) |
Jul 27, 2010 | 47.76 | 47.94 | 47.52 | 47.63 | 921,174 | +0.00(+0.00%) |
Jul 26, 2010 | 47.12 | 47.64 | 46.88 | 47.63 | 914,919 | +0.41(+0.87%) |
Jul 23, 2010 | 46.33 | 47.26 | 46.19 | 47.22 | 864,821 | +0.67(+1.44%) |
Jul 22, 2010 | 45.61 | 46.82 | 45.61 | 46.55 | 967,832 | +1.28(+2.83%) |
Jul 21, 2010 | 46.44 | 46.47 | 45.20 | 45.27 | 1,042,098 | -1.05(-2.27%) |
Jul 20, 2010 | 45.10 | 46.33 | 44.85 | 46.32 | 1,111,592 | +0.60(+1.31%) |
Jul 19, 2010 | 45.68 | 46.00 | 45.17 | 45.72 | 1,014,876 | +0.12(+0.26%) |
Jul 16, 2010 | 47.21 | 47.21 | 45.57 | 45.60 | 1,472,079 | -1.58(-3.35%) |
Jul 15, 2010 | 47.05 | 47.30 | 46.60 | 47.18 | 931,878 | +0.09(+0.19%) |
Jul 14, 2010 | 47.09 | 47.44 | 46.81 | 47.09 | 733,504 | -0.01(-0.02%) |
Jul 13, 2010 | 46.34 | 47.21 | 46.26 | 47.10 | 1,266,530 | +1.09(+2.37%) |
Jul 12, 2010 | 46.07 | 46.37 | 45.78 | 46.01 | 1,418,290 | -0.25(-0.54%) |
Jul 09, 2010 | 45.90 | 46.42 | 45.90 | 46.26 | 1,099,918 | +0.19(+0.41%) |
Jul 08, 2010 | 46.55 | 46.69 | 45.70 | 46.07 | 2,407,745 | -0.29(-0.63%) |
Jul 07, 2010 | 45.42 | 46.42 | 45.42 | 46.36 | 1,603,522 | +0.86(+1.89%) |
Jul 06, 2010 | 45.81 | 46.14 | 45.13 | 45.50 | 1,735,024 | +0.03(+0.07%) |
Jul 02, 2010 | 45.89 | 45.91 | 45.10 | 45.47 | 639,904 | -0.35(-0.76%) |
Jul 01, 2010 | 45.72 | 46.15 | 45.15 | 45.82 | 1,164,423 | +0.16(+0.35%) |
Jun 30, 2010 | 45.76 | 47.20 | 45.45 | 45.66 | 1,533,905 | -0.27(-0.59%) |
Jun 29, 2010 | 46.57 | 46.68 | 45.54 | 45.93 | 1,680,444 | -1.13(-2.40%) |
Jun 25, 2010 | 46.88 | 47.42 | 46.70 | 47.06 | 2,585,162 | +0.25(+0.53%) |
Jun 24, 2010 | 47.36 | 47.63 | 46.75 | 46.81 | 806,872 | -0.84(-1.76%) |
Jun 23, 2010 | 47.82 | 48.00 | 47.34 | 47.65 | 825,367 | -0.17(-0.36%) |
Jun 22, 2010 | 48.08 | 49.07 | 47.72 | 47.82 | 836,216 | -0.67(-1.38%) |
Jun 21, 2010 | 49.25 | 49.40 | 48.21 | 48.49 | 1,080,150 | -0.39(-0.80%) |
Jun 18, 2010 | 48.80 | 49.19 | 48.54 | 48.88 | 1,294,941 | +0.07(+0.14%) |
Jun 17, 2010 | 49.01 | 49.01 | 48.51 | 48.81 | 799,944 | +0.06(+0.12%) |
Jun 16, 2010 | 48.56 | 48.96 | 48.36 | 48.75 | 877,312 | -0.16(-0.33%) |
Jun 15, 2010 | 48.10 | 48.94 | 47.98 | 48.91 | 1,612,185 | +1.08(+2.26%) |
Jun 14, 2010 | 47.79 | 48.17 | 47.53 | 47.83 | 1,993,580 | +0.32(+0.67%) |
Jun 11, 2010 | 47.07 | 47.58 | 46.99 | 47.51 | 1,312,281 | +0.35(+0.74%) |
Jun 10, 2010 | 46.39 | 47.19 | 46.04 | 47.16 | 1,215,605 | +1.42(+3.10%) |
Jun 09, 2010 | 45.78 | 46.69 | 45.62 | 45.74 | 2,058,373 | +0.02(+0.04%) |
Jun 08, 2010 | 45.37 | 45.82 | 44.93 | 45.72 | 2,037,274 | +0.39(+0.86%) |
Jun 07, 2010 | 46.30 | 46.46 | 45.33 | 45.33 | 1,679,451 | -0.89(-1.91%) |
Jun 04, 2010 | 46.90 | 47.31 | 46.12 | 46.22 | 1,567,364 | -1.40(-2.95%) |
Jun 03, 2010 | 47.12 | 47.85 | 46.72 | 47.62 | 1,658,234 | +0.46(+0.98%) |
Jun 02, 2010 | 46.61 | 47.19 | 46.09 | 47.16 | 1,584,469 | +0.64(+1.38%) |
Jun 01, 2010 | 47.29 | 47.72 | 46.46 | 46.52 | 1,693,603 | -1.03(-2.17%) |
May 28, 2010 | 48.05 | 48.00 | 47.30 | 47.55 | 1,439,394 | -0.50(-1.04%) |
May 27, 2010 | 47.16 | 48.05 | 47.03 | 48.05 | 1,674,233 | +1.60(+3.44%) |
May 26, 2010 | 47.28 | 47.55 | 46.40 | 46.45 | 2,730,841 | -0.38(-0.81%) |
May 25, 2010 | 46.01 | 46.86 | 45.61 | 46.83 | 2,066,312 | +0.17(+0.36%) |
May 24, 2010 | 47.19 | 47.32 | 46.54 | 46.66 | 1,682,830 | -0.77(-1.62%) |
May 21, 2010 | 46.34 | 47.50 | 45.76 | 47.43 | 2,553,042 | +0.54(+1.15%) |
May 20, 2010 | 47.39 | 48.51 | 46.83 | 46.89 | 2,786,586 | -1.87(-3.84%) |
May 19, 2010 | 48.62 | 49.24 | 48.43 | 48.76 | 2,154,574 | -0.53(-1.08%) |
May 18, 2010 | 50.63 | 50.74 | 49.19 | 49.29 | 2,871,509 | -0.74(-1.48%) |
May 17, 2010 | 49.80 | 50.42 | 49.21 | 50.03 | 1,614,271 | +0.30(+0.60%) |
May 14, 2010 | 49.74 | 50.06 | 49.27 | 49.73 | 2,488,024 | -0.22(-0.44%) |
May 13, 2010 | 52.00 | 52.06 | 49.81 | 49.95 | 4,692,376 | -2.62(-4.98%) |
May 12, 2010 | 52.67 | 53.29 | 51.93 | 52.57 | 2,820,846 | +0.18(+0.34%) |
May 11, 2010 | 52.79 | 52.96 | 52.10 | 52.39 | 1,657,720 | -0.31(-0.59%) |
May 10, 2010 | 52.21 | 53.52 | 51.74 | 52.70 | 2,110,316 | +1.68(+3.29%) |
May 07, 2010 | 51.30 | 52.06 | 50.20 | 51.02 | 3,459,322 | -0.70(-1.35%) |
May 06, 2010 | 50.52 | 55.27 | 50.00 | 51.72 | 10,716,724 | +0.77(+1.51%) |
May 05, 2010 | 50.91 | 51.70 | 50.29 | 50.95 | 1,382,932 | -0.03(-0.06%) |
May 04, 2010 | 51.58 | 51.58 | 50.52 | 50.98 | 1,647,700 | -1.14(-2.19%) |