Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 44.30 | 44.49 | 43.81 | 44.30 | 3,879,569 | -0.35(-0.78%) |
Jul 29, 2010 | 45.06 | 45.34 | 44.14 | 44.65 | 2,560,785 | -0.05(-0.11%) |
Jul 28, 2010 | 44.70 | 45.25 | 44.28 | 44.70 | 381 | +0.02(+0.05%) |
Jul 27, 2010 | 44.67 | 45.38 | 44.62 | 44.67 | 510 | -0.52(-1.15%) |
Jul 26, 2010 | 44.34 | 45.62 | 44.33 | 45.20 | 2,055,525 | +0.87(+1.96%) |
Jul 23, 2010 | 44.10 | 44.75 | 43.74 | 44.33 | 2,840,349 | +0.19(+0.43%) |
Jul 22, 2010 | 43.32 | 44.41 | 43.32 | 44.14 | 138 | +1.27(+2.95%) |
Jul 21, 2010 | 43.05 | 43.71 | 42.67 | 42.87 | 3,437,140 | +0.05(+0.12%) |
Jul 20, 2010 | 42.82 | 42.83 | 41.17 | 42.82 | 4,466,121 | +0.44(+1.04%) |
Jul 19, 2010 | 42.60 | 42.70 | 42.09 | 42.38 | 2,783,875 | -0.22(-0.51%) |
Jul 16, 2010 | 42.60 | 44.33 | 42.49 | 42.60 | 3,203,293 | -1.86(-4.18%) |
Jul 15, 2010 | 44.55 | 44.72 | 43.72 | 44.46 | 2,946,335 | -0.10(-0.23%) |
Jul 14, 2010 | 43.58 | 44.56 | 43.51 | 44.56 | 3,890,596 | +0.76(+1.73%) |
Jul 13, 2010 | 43.70 | 43.99 | 43.44 | 43.80 | 2,690,765 | +0.50(+1.15%) |
Jul 12, 2010 | 43.64 | 43.71 | 43.05 | 43.30 | 2,584,466 | -0.70(-1.59%) |
Jul 09, 2010 | 44.00 | 44.02 | 43.39 | 44.00 | 1,796,433 | -0.09(-0.21%) |
Jul 08, 2010 | 43.81 | 44.18 | 43.62 | 44.10 | 6,083 | +0.54(+1.25%) |
Jul 07, 2010 | 42.58 | 43.59 | 42.37 | 43.55 | 4,476,524 | +1.14(+2.69%) |
Jul 06, 2010 | 42.73 | 43.18 | 42.03 | 42.41 | 1,386 | -0.04(-0.10%) |
Jul 02, 2010 | 42.45 | 42.85 | 42.16 | 42.45 | 3,154,015 | +0.14(+0.34%) |
Jul 01, 2010 | 42.31 | 42.56 | 41.72 | 42.31 | 4,125,223 | -0.04(-0.10%) |
Jun 30, 2010 | 42.61 | 43.17 | 42.29 | 42.35 | 32,632 | -0.33(-0.76%) |
Jun 29, 2010 | 44.04 | 44.21 | 42.51 | 42.68 | 139 | -2.72(-5.99%) |
Jun 25, 2010 | 45.40 | 45.73 | 44.75 | 45.40 | 4,199,282 | -0.02(-0.05%) |
Jun 24, 2010 | 46.44 | 46.75 | 45.34 | 45.42 | 3,989,082 | -1.18(-2.53%) |
Jun 23, 2010 | 47.07 | 47.13 | 45.97 | 46.60 | 3,864,793 | -0.40(-0.86%) |
Jun 22, 2010 | 48.19 | 48.37 | 46.90 | 47.00 | 2,542,490 | -0.96(-1.99%) |
Jun 21, 2010 | 48.82 | 48.89 | 47.72 | 47.96 | 3,046,345 | -0.09(-0.18%) |
Jun 18, 2010 | 48.04 | 48.18 | 47.70 | 48.04 | 4,642,915 | +0.42(+0.89%) |
Jun 17, 2010 | 47.55 | 47.79 | 46.99 | 47.62 | 1,810 | +0.01(+0.03%) |
Jun 16, 2010 | 47.47 | 47.83 | 47.30 | 47.60 | 2,160,778 | -0.24(-0.50%) |
Jun 15, 2010 | 46.60 | 47.88 | 46.43 | 47.84 | 2,716,660 | +1.66(+3.59%) |
Jun 14, 2010 | 46.77 | 46.97 | 46.07 | 46.18 | 2,407,486 | -0.19(-0.42%) |
Jun 11, 2010 | 45.54 | 46.46 | 45.21 | 46.38 | 2,481,968 | +0.37(+0.80%) |
Jun 10, 2010 | 45.46 | 46.13 | 45.42 | 46.01 | 3,443,342 | +1.09(+2.43%) |
Jun 09, 2010 | 45.09 | 45.84 | 44.76 | 44.92 | 2,776,732 | -0.07(-0.16%) |
Jun 08, 2010 | 44.60 | 45.19 | 44.37 | 44.99 | 6,077,521 | +0.41(+0.92%) |
Jun 07, 2010 | 46.91 | 46.91 | 44.50 | 44.58 | 6,986,761 | -2.23(-4.76%) |
Jun 04, 2010 | 46.81 | 48.16 | 46.64 | 46.81 | 4,134,360 | -2.08(-4.25%) |
Jun 03, 2010 | 48.98 | 49.62 | 48.58 | 48.88 | 3,090,788 | +0.11(+0.22%) |
Jun 02, 2010 | 48.24 | 48.83 | 47.36 | 48.77 | 3,211 | +0.85(+1.77%) |
Jun 01, 2010 | 48.11 | 49.13 | 47.92 | 47.93 | 2,430,070 | -0.83(-1.71%) |
May 28, 2010 | 48.76 | 49.33 | 48.49 | 48.76 | 2,773,138 | -0.42(-0.85%) |
May 27, 2010 | 48.26 | 49.18 | 48.24 | 49.18 | 2,173,467 | +1.51(+3.16%) |
May 26, 2010 | 47.77 | 48.44 | 47.53 | 47.67 | 139 | +0.24(+0.51%) |
May 25, 2010 | 46.00 | 47.51 | 45.96 | 47.42 | 2,974,568 | +0.06(+0.12%) |
May 24, 2010 | 48.32 | 48.32 | 47.31 | 47.37 | 2,864,078 | -1.07(-2.21%) |
May 21, 2010 | 46.96 | 48.60 | 46.61 | 48.44 | 3,463,390 | +0.83(+1.73%) |
May 20, 2010 | 47.86 | 48.70 | 47.61 | 47.61 | 419 | -2.43(-4.85%) |
May 19, 2010 | 50.37 | 50.52 | 49.23 | 50.04 | 2,755,844 | -0.62(-1.23%) |
May 18, 2010 | 51.57 | 51.95 | 50.58 | 50.66 | 139 | -0.88(-1.70%) |
May 17, 2010 | 51.73 | 51.93 | 50.51 | 51.54 | 2,292,180 | +0.04(+0.08%) |
May 14, 2010 | 51.50 | 52.19 | 50.91 | 51.50 | 2,539,815 | -0.90(-1.71%) |
May 13, 2010 | 53.16 | 53.42 | 52.34 | 52.39 | 1,837,923 | -0.81(-1.53%) |
May 12, 2010 | 52.40 | 53.48 | 52.27 | 53.21 | 1,975,431 | +1.03(+1.98%) |
May 11, 2010 | 52.42 | 52.81 | 52.06 | 52.17 | 3,170,156 | -0.33(-0.63%) |
May 10, 2010 | 51.58 | 52.52 | 51.58 | 52.50 | 4,857,791 | +1.87(+3.70%) |
May 07, 2010 | 51.78 | 51.78 | 49.88 | 50.63 | 5,683,464 | -1.12(-2.16%) |
May 06, 2010 | 53.51 | 54.02 | 46.38 | 51.75 | 4,534,591 | -2.38(-4.39%) |
May 05, 2010 | 54.09 | 54.30 | 53.37 | 54.12 | 2,231,669 | +0.06(+0.12%) |
May 04, 2010 | 55.16 | 55.16 | 53.66 | 54.06 | 2,548,628 | -1.63(-2.93%) |