Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.78 | 42.09 | 41.59 | 41.78 | 2,693,630 | -0.37(-0.88%) |
Jul 29, 2010 | 43.01 | 43.12 | 42.00 | 42.15 | 12,726 | -0.62(-1.45%) |
Jul 28, 2010 | 42.77 | 43.14 | 42.73 | 42.77 | 280 | -0.23(-0.54%) |
Jul 27, 2010 | 43.01 | 43.05 | 42.03 | 43.01 | 8,999 | +0.52(+1.22%) |
Jul 26, 2010 | 42.29 | 42.59 | 42.21 | 42.49 | 2,105,979 | +0.29(+0.68%) |
Jul 23, 2010 | 42.11 | 42.56 | 41.84 | 42.20 | 2,272,410 | +0.01(+0.03%) |
Jul 22, 2010 | 41.65 | 42.32 | 41.53 | 42.19 | 3,535 | +0.93(+2.25%) |
Jul 21, 2010 | 42.16 | 42.25 | 41.05 | 41.26 | 1,925,708 | -0.78(-1.86%) |
Jul 20, 2010 | 42.05 | 42.10 | 41.15 | 42.05 | 2,091,212 | +0.19(+0.46%) |
Jul 19, 2010 | 41.31 | 41.98 | 41.05 | 41.85 | 2,803,772 | +0.91(+2.21%) |
Jul 16, 2010 | 40.95 | 41.51 | 40.82 | 40.95 | 2,335,102 | -0.58(-1.40%) |
Jul 15, 2010 | 40.96 | 41.64 | 40.83 | 41.53 | 2,403,737 | +0.46(+1.13%) |
Jul 14, 2010 | 41.08 | 41.19 | 40.60 | 41.06 | 4,348 | -0.20(-0.50%) |
Jul 13, 2010 | 41.17 | 41.58 | 40.90 | 41.27 | 8,335 | +0.30(+0.72%) |
Jul 12, 2010 | 40.75 | 41.23 | 40.73 | 40.97 | 2,060,454 | -0.05(-0.13%) |
Jul 09, 2010 | 41.03 | 41.10 | 40.07 | 41.03 | 3,825,381 | +0.79(+1.97%) |
Jul 08, 2010 | 40.36 | 40.39 | 39.98 | 40.23 | 84,632 | +0.19(+0.47%) |
Jul 07, 2010 | 38.99 | 40.06 | 38.97 | 40.05 | 2,486,635 | +1.14(+2.92%) |
Jul 06, 2010 | 38.56 | 39.09 | 38.27 | 38.91 | 9,112 | +0.80(+2.09%) |
Jul 02, 2010 | 38.11 | 38.67 | 37.98 | 38.11 | 2,630,454 | -0.26(-0.69%) |
Jul 01, 2010 | 38.66 | 38.67 | 37.92 | 38.38 | 2,556,962 | -0.23(-0.60%) |
Jun 30, 2010 | 38.88 | 39.30 | 38.50 | 38.61 | 8,271 | -0.35(-0.90%) |
Jun 29, 2010 | 39.46 | 39.46 | 38.82 | 38.96 | 11,904 | -0.63(-1.58%) |
Jun 25, 2010 | 39.58 | 39.87 | 38.97 | 39.58 | 2,966,562 | +0.18(+0.47%) |
Jun 24, 2010 | 39.56 | 40.10 | 39.32 | 39.40 | 60,074 | -0.23(-0.57%) |
Jun 23, 2010 | 40.31 | 40.41 | 39.48 | 39.63 | 2,846,915 | -0.66(-1.65%) |
Jun 22, 2010 | 41.04 | 41.31 | 40.13 | 40.29 | 107,142 | -1.42(-3.41%) |
Jun 21, 2010 | 42.36 | 42.43 | 41.41 | 41.71 | 2,124,840 | -0.39(-0.92%) |
Jun 18, 2010 | 42.10 | 42.24 | 41.87 | 42.10 | 1,729,295 | +0.07(+0.17%) |
Jun 17, 2010 | 41.88 | 42.09 | 41.39 | 42.03 | 2,458,690 | +0.26(+0.63%) |
Jun 16, 2010 | 41.13 | 42.11 | 40.96 | 41.77 | 2,795,762 | +0.37(+0.90%) |
Jun 15, 2010 | 40.74 | 41.39 | 40.62 | 41.39 | 1,480 | +0.91(+2.25%) |
Jun 14, 2010 | 40.37 | 40.83 | 40.06 | 40.48 | 2,591,467 | +0.38(+0.95%) |
Jun 11, 2010 | 39.19 | 40.16 | 39.11 | 40.10 | 3,188,049 | +0.52(+1.32%) |
Jun 10, 2010 | 39.40 | 39.65 | 39.27 | 39.58 | 32,163 | +0.63(+1.61%) |
Jun 09, 2010 | 39.50 | 39.58 | 38.84 | 38.95 | 3,305,801 | -0.29(-0.73%) |
Jun 08, 2010 | 38.90 | 39.36 | 38.74 | 39.24 | 19,591 | +0.24(+0.61%) |
Jun 07, 2010 | 38.94 | 39.57 | 38.82 | 39.00 | 3,224,287 | +0.19(+0.50%) |
Jun 04, 2010 | 38.81 | 39.69 | 38.67 | 38.81 | 5,814,742 | -1.38(-3.43%) |
Jun 03, 2010 | 40.24 | 40.40 | 40.05 | 40.19 | 3,507,355 | +0.15(+0.38%) |
Jun 02, 2010 | 39.68 | 40.07 | 39.39 | 40.04 | 64,058 | +0.56(+1.42%) |
Jun 01, 2010 | 40.40 | 40.60 | 39.42 | 39.47 | 57,441 | -0.99(-2.45%) |
May 28, 2010 | 40.47 | 41.10 | 40.25 | 40.47 | 4,214,194 | -0.40(-0.99%) |
May 27, 2010 | 39.74 | 40.87 | 39.68 | 40.87 | 3,079,416 | +1.43(+3.62%) |
May 26, 2010 | 39.55 | 39.85 | 39.24 | 39.44 | 185 | +0.19(+0.48%) |
May 25, 2010 | 39.03 | 39.32 | 38.42 | 39.25 | 21,385 | -0.53(-1.33%) |
May 24, 2010 | 39.99 | 40.50 | 39.70 | 39.78 | 2,489,071 | -0.43(-1.07%) |
May 21, 2010 | 39.89 | 40.34 | 39.31 | 40.21 | 3,803,435 | -0.08(-0.19%) |
May 20, 2010 | 40.61 | 41.00 | 40.19 | 40.29 | 37,593 | -1.11(-2.68%) |
May 19, 2010 | 41.40 | 41.66 | 41.17 | 41.40 | 2,337,083 | -0.08(-0.20%) |
May 18, 2010 | 41.83 | 42.10 | 41.41 | 41.48 | 127,067 | -0.28(-0.67%) |
May 17, 2010 | 41.81 | 41.93 | 41.31 | 41.76 | 2,832,081 | +0.03(+0.06%) |
May 14, 2010 | 41.73 | 42.41 | 41.59 | 41.73 | 2,817,608 | -0.67(-1.59%) |
May 13, 2010 | 42.40 | 43.01 | 41.95 | 42.41 | 2,974,685 | -0.16(-0.38%) |
May 12, 2010 | 41.77 | 42.73 | 41.77 | 42.57 | 2,770,174 | +0.72(+1.73%) |
May 11, 2010 | 41.89 | 42.35 | 41.74 | 41.85 | 33,536 | +0.52(+1.27%) |
May 10, 2010 | 41.05 | 41.32 | 40.90 | 41.32 | 3,844,633 | +0.92(+2.27%) |
May 07, 2010 | 40.84 | 41.03 | 39.87 | 40.41 | 5,208,578 | -0.43(-1.06%) |
May 06, 2010 | 42.16 | 42.29 | 38.71 | 40.84 | 4,695,096 | -1.47(-3.48%) |
May 05, 2010 | 42.39 | 42.43 | 41.90 | 42.31 | 2,152,029 | -0.15(-0.35%) |
May 04, 2010 | 43.19 | 43.23 | 42.26 | 42.46 | 46,019 | -1.03(-2.37%) |