Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 42.61 | 43.87 | 42.32 | 43.50 | 43,355 | +0.24(+0.55%) |
Jul 29, 2010 | 43.41 | 43.99 | 42.52 | 43.26 | 60,138 | +0.31(+0.71%) |
Jul 28, 2010 | 44.26 | 44.70 | 42.92 | 42.96 | 95,399 | -1.52(-3.42%) |
Jul 27, 2010 | 44.97 | 45.28 | 44.01 | 44.48 | 36,980 | -0.04(-0.09%) |
Jul 26, 2010 | 44.45 | 44.98 | 43.99 | 44.52 | 72,181 | +0.32(+0.71%) |
Jul 23, 2010 | 42.99 | 44.55 | 41.96 | 44.20 | 51,929 | +0.96(+2.21%) |
Jul 22, 2010 | 42.62 | 43.64 | 42.62 | 43.24 | 67,113 | +1.21(+2.89%) |
Jul 21, 2010 | 42.98 | 42.98 | 41.75 | 42.03 | 42,441 | -0.58(-1.37%) |
Jul 20, 2010 | 42.59 | 42.82 | 42.01 | 42.61 | 65,979 | -0.53(-1.22%) |
Jul 19, 2010 | 43.49 | 43.52 | 42.40 | 43.14 | 30,090 | -0.36(-0.84%) |
Jul 16, 2010 | 44.21 | 44.48 | 43.11 | 43.50 | 56,104 | -1.02(-2.30%) |
Jul 15, 2010 | 44.52 | 44.71 | 43.96 | 44.53 | 53,281 | +0.06(+0.13%) |
Jul 14, 2010 | 44.08 | 44.49 | 43.99 | 44.47 | 48,716 | +0.11(+0.26%) |
Jul 13, 2010 | 43.77 | 44.53 | 42.75 | 44.35 | 45,253 | +1.22(+2.84%) |
Jul 12, 2010 | 43.85 | 43.87 | 43.11 | 43.13 | 31,083 | -0.78(-1.79%) |
Jul 09, 2010 | 43.54 | 43.97 | 43.48 | 43.91 | 32,489 | +0.43(+0.99%) |
Jul 08, 2010 | 43.39 | 43.61 | 42.96 | 43.48 | 48,422 | +0.49(+1.14%) |
Jul 07, 2010 | 42.21 | 43.17 | 41.64 | 42.99 | 56,774 | +1.04(+2.49%) |
Jul 06, 2010 | 43.47 | 43.81 | 41.81 | 41.95 | 51,386 | -1.16(-2.69%) |
Jul 02, 2010 | 43.43 | 43.80 | 41.91 | 43.11 | 36,596 | -0.01(-0.02%) |
Jul 01, 2010 | 43.76 | 43.80 | 41.97 | 43.12 | 35,904 | -0.42(-0.97%) |
Jun 30, 2010 | 44.35 | 44.56 | 43.45 | 43.54 | 37,524 | -0.68(-1.54%) |
Jun 29, 2010 | 44.02 | 44.63 | 43.99 | 44.22 | 60,252 | -0.41(-0.92%) |
Jun 25, 2010 | 44.00 | 44.64 | 43.73 | 44.63 | 108,727 | +0.62(+1.41%) |
Jun 24, 2010 | 43.81 | 44.13 | 43.72 | 44.01 | 65,644 | -0.10(-0.22%) |
Jun 23, 2010 | 44.01 | 44.40 | 43.73 | 44.10 | 37,324 | +0.09(+0.20%) |
Jun 22, 2010 | 45.64 | 45.79 | 43.93 | 44.02 | 43,262 | -1.41(-3.10%) |
Jun 21, 2010 | 45.92 | 46.25 | 44.86 | 45.42 | 36,572 | +0.16(+0.36%) |
Jun 18, 2010 | 45.36 | 45.54 | 44.90 | 45.26 | 143,747 | +0.20(+0.45%) |
Jun 17, 2010 | 44.86 | 45.11 | 44.23 | 45.06 | 48,426 | +0.49(+1.09%) |
Jun 16, 2010 | 44.35 | 44.99 | 43.96 | 44.57 | 81,407 | -0.21(-0.47%) |
Jun 15, 2010 | 45.40 | 45.64 | 44.71 | 44.78 | 147,445 | -0.57(-1.26%) |
Jun 14, 2010 | 45.15 | 45.82 | 44.86 | 45.36 | 51,212 | +0.66(+1.47%) |
Jun 11, 2010 | 43.03 | 45.42 | 43.03 | 44.70 | 86,560 | +1.40(+3.24%) |
Jun 10, 2010 | 42.55 | 43.61 | 41.46 | 43.29 | 141,364 | +1.38(+3.30%) |
Jun 09, 2010 | 42.34 | 42.54 | 41.14 | 41.91 | 70,453 | +0.04(+0.09%) |
Jun 08, 2010 | 40.31 | 41.98 | 40.02 | 41.87 | 87,555 | +1.58(+3.93%) |
Jun 07, 2010 | 40.34 | 40.93 | 39.50 | 40.29 | 67,773 | +0.17(+0.43%) |
Jun 04, 2010 | 40.96 | 41.87 | 38.86 | 40.12 | 107,232 | -1.87(-4.46%) |
Jun 03, 2010 | 41.80 | 42.13 | 41.29 | 41.99 | 34,091 | +0.44(+1.06%) |
Jun 02, 2010 | 40.29 | 41.61 | 39.66 | 41.55 | 70,517 | +1.44(+3.59%) |
Jun 01, 2010 | 40.87 | 42.29 | 40.08 | 40.11 | 60,350 | -1.16(-2.80%) |
May 28, 2010 | 41.89 | 42.04 | 41.19 | 41.26 | 56,608 | -0.63(-1.50%) |
May 27, 2010 | 41.68 | 42.20 | 41.20 | 41.89 | 55,751 | +0.98(+2.40%) |
May 26, 2010 | 41.76 | 42.45 | 40.84 | 40.91 | 95,716 | -0.34(-0.83%) |
May 25, 2010 | 39.86 | 41.48 | 39.49 | 41.25 | 70,099 | +1.72(+4.35%) |
May 24, 2010 | 40.05 | 40.23 | 39.47 | 39.53 | 41,983 | -0.50(-1.24%) |
May 21, 2010 | 39.99 | 40.34 | 39.38 | 40.03 | 150,002 | -0.50(-1.22%) |
May 20, 2010 | 40.65 | 41.76 | 40.48 | 40.53 | 103,738 | -1.91(-4.50%) |
May 19, 2010 | 43.41 | 44.04 | 42.37 | 42.44 | 41,335 | -1.08(-2.48%) |
May 18, 2010 | 45.62 | 45.62 | 43.29 | 43.51 | 51,397 | -1.59(-3.53%) |
May 17, 2010 | 44.71 | 45.50 | 43.19 | 45.11 | 85,225 | +0.74(+1.66%) |
May 14, 2010 | 44.32 | 44.63 | 43.63 | 44.37 | 73,605 | -0.24(-0.53%) |
May 13, 2010 | 44.38 | 45.15 | 44.33 | 44.61 | 53,736 | -0.03(-0.06%) |
May 12, 2010 | 42.96 | 44.74 | 42.33 | 44.64 | 55,018 | +1.76(+4.10%) |
May 11, 2010 | 42.14 | 42.97 | 41.40 | 42.88 | 55,985 | +0.42(+0.99%) |
May 10, 2010 | 41.24 | 42.87 | 40.79 | 42.46 | 104,068 | +1.13(+2.73%) |
May 07, 2010 | 42.61 | 42.61 | 41.02 | 41.34 | 88,262 | -1.20(-2.83%) |
May 06, 2010 | 43.92 | 44.29 | 40.81 | 42.54 | 91,420 | -1.70(-3.84%) |
May 05, 2010 | 45.13 | 45.76 | 44.23 | 44.24 | 61,287 | -1.48(-3.24%) |
May 04, 2010 | 45.83 | 46.09 | 45.52 | 45.72 | 103,346 | -0.63(-1.36%) |