Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.23 | 41.11 | 39.97 | 40.55 | 174,742 | +0.07(+0.18%) |
Jul 29, 2010 | 40.11 | 40.91 | 40.05 | 40.47 | 116,628 | +0.14(+0.36%) |
Jul 28, 2010 | 41.02 | 41.28 | 40.32 | 40.33 | 92,668 | -0.80(-1.95%) |
Jul 27, 2010 | 41.37 | 41.76 | 40.77 | 41.13 | 76,950 | -0.24(-0.59%) |
Jul 26, 2010 | 41.23 | 41.38 | 40.74 | 41.37 | 57,106 | +0.43(+1.05%) |
Jul 23, 2010 | 40.56 | 41.08 | 40.38 | 40.94 | 48,568 | +0.32(+0.80%) |
Jul 22, 2010 | 40.10 | 40.77 | 40.03 | 40.62 | 41,606 | +0.94(+2.38%) |
Jul 21, 2010 | 40.30 | 40.36 | 39.59 | 39.67 | 113,259 | -0.49(-1.21%) |
Jul 20, 2010 | 39.85 | 40.26 | 39.41 | 40.16 | 64,672 | +0.00(+0.00%) |
Jul 19, 2010 | 40.21 | 40.38 | 39.58 | 40.16 | 145,736 | +0.15(+0.38%) |
Jul 16, 2010 | 40.52 | 40.68 | 39.72 | 40.01 | 155,000 | -0.58(-1.44%) |
Jul 15, 2010 | 40.33 | 40.76 | 40.11 | 40.59 | 55,553 | +0.31(+0.78%) |
Jul 14, 2010 | 40.21 | 40.47 | 39.92 | 40.28 | 65,387 | +0.20(+0.49%) |
Jul 13, 2010 | 39.41 | 40.10 | 39.09 | 40.08 | 87,027 | +0.81(+2.06%) |
Jul 12, 2010 | 39.19 | 39.60 | 39.05 | 39.27 | 73,367 | -0.19(-0.48%) |
Jul 09, 2010 | 39.33 | 39.56 | 39.02 | 39.46 | 41,720 | -0.01(-0.02%) |
Jul 08, 2010 | 38.84 | 39.56 | 38.69 | 39.47 | 80,563 | +0.73(+1.88%) |
Jul 07, 2010 | 37.21 | 38.75 | 37.21 | 38.74 | 97,612 | +0.58(+1.51%) |
Jul 06, 2010 | 38.57 | 39.30 | 37.98 | 38.16 | 82,973 | -0.27(-0.70%) |
Jul 02, 2010 | 38.16 | 38.79 | 37.86 | 38.43 | 79,155 | +0.24(+0.64%) |
Jul 01, 2010 | 38.26 | 38.46 | 37.65 | 38.19 | 144,758 | -0.04(-0.09%) |
Jun 30, 2010 | 38.57 | 38.86 | 38.14 | 38.23 | 178,751 | -0.37(-0.96%) |
Jun 29, 2010 | 39.54 | 39.54 | 38.54 | 38.60 | 147,318 | -1.66(-4.13%) |
Jun 25, 2010 | 40.67 | 40.88 | 40.01 | 40.26 | 150,985 | -0.31(-0.75%) |
Jun 24, 2010 | 40.53 | 40.83 | 40.03 | 40.56 | 85,596 | -0.10(-0.24%) |
Jun 23, 2010 | 40.47 | 40.89 | 40.27 | 40.66 | 67,549 | +0.13(+0.31%) |
Jun 22, 2010 | 41.00 | 41.36 | 40.53 | 40.54 | 85,462 | -0.46(-1.12%) |
Jun 21, 2010 | 42.16 | 42.23 | 40.92 | 41.00 | 118,822 | -0.71(-1.70%) |
Jun 18, 2010 | 41.54 | 41.86 | 41.35 | 41.71 | 88,812 | +0.35(+0.85%) |
Jun 17, 2010 | 41.45 | 41.66 | 41.06 | 41.36 | 68,749 | -0.04(-0.11%) |
Jun 16, 2010 | 41.21 | 41.63 | 40.55 | 41.40 | 79,284 | -0.12(-0.28%) |
Jun 15, 2010 | 41.45 | 41.74 | 41.12 | 41.52 | 207,287 | +0.23(+0.57%) |
Jun 14, 2010 | 41.55 | 41.92 | 41.07 | 41.28 | 148,776 | -0.21(-0.50%) |
Jun 11, 2010 | 41.14 | 41.67 | 40.84 | 41.49 | 135,126 | +0.05(+0.13%) |
Jun 10, 2010 | 40.98 | 41.74 | 40.86 | 41.44 | 140,517 | +0.68(+1.68%) |
Jun 09, 2010 | 41.68 | 42.09 | 40.55 | 40.75 | 199,859 | -0.93(-2.24%) |
Jun 08, 2010 | 41.98 | 42.15 | 41.27 | 41.69 | 79,528 | -0.34(-0.81%) |
Jun 07, 2010 | 42.33 | 42.65 | 41.91 | 42.03 | 58,478 | -0.46(-1.08%) |
Jun 04, 2010 | 42.77 | 42.95 | 42.31 | 42.49 | 133,366 | -0.42(-0.98%) |
Jun 03, 2010 | 42.72 | 43.15 | 42.57 | 42.91 | 96,252 | -0.06(-0.15%) |
Jun 02, 2010 | 42.74 | 43.19 | 42.56 | 42.97 | 156,358 | +0.14(+0.34%) |
Jun 01, 2010 | 43.49 | 43.68 | 42.70 | 42.83 | 167,187 | -1.04(-2.38%) |
May 28, 2010 | 43.94 | 44.27 | 43.52 | 43.87 | 104,430 | -0.06(-0.14%) |
May 27, 2010 | 43.33 | 43.95 | 43.15 | 43.94 | 102,386 | +0.95(+2.22%) |
May 26, 2010 | 42.08 | 43.60 | 41.10 | 42.98 | 357,138 | +0.94(+2.22%) |
May 25, 2010 | 41.27 | 42.39 | 40.63 | 42.05 | 293,183 | +0.22(+0.54%) |
May 24, 2010 | 41.94 | 42.19 | 41.43 | 41.82 | 116,071 | -0.19(-0.45%) |
May 21, 2010 | 41.02 | 42.21 | 41.02 | 42.01 | 99,964 | +0.45(+1.08%) |
May 20, 2010 | 41.31 | 42.04 | 41.06 | 41.56 | 127,360 | -0.69(-1.64%) |
May 19, 2010 | 43.06 | 43.08 | 42.17 | 42.25 | 108,899 | -1.15(-2.65%) |
May 18, 2010 | 43.76 | 44.21 | 43.41 | 43.41 | 125,303 | -0.20(-0.45%) |
May 17, 2010 | 42.66 | 43.84 | 42.48 | 43.60 | 103,131 | +0.59(+1.38%) |
May 14, 2010 | 42.83 | 43.25 | 42.19 | 43.01 | 106,650 | -0.12(-0.27%) |
May 13, 2010 | 43.56 | 43.91 | 42.77 | 43.13 | 156,134 | -0.38(-0.87%) |
May 12, 2010 | 43.23 | 43.50 | 43.01 | 43.50 | 84,002 | +0.13(+0.29%) |
May 11, 2010 | 43.41 | 43.68 | 42.63 | 43.38 | 134,944 | -0.12(-0.27%) |
May 10, 2010 | 43.09 | 44.71 | 42.98 | 43.50 | 107,547 | +1.33(+3.16%) |
May 07, 2010 | 42.39 | 42.68 | 41.66 | 42.16 | 200,673 | -0.31(-0.74%) |
May 06, 2010 | 42.92 | 44.71 | 41.37 | 42.48 | 223,512 | -0.47(-1.09%) |
May 05, 2010 | 42.87 | 43.47 | 42.34 | 42.95 | 134,649 | -0.17(-0.40%) |
May 04, 2010 | 42.25 | 43.15 | 41.50 | 43.12 | 209,160 | +0.36(+0.84%) |