Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 43.97 | 44.17 | 43.57 | 43.97 | 1,330,249 | -0.01(-0.03%) |
Jul 29, 2010 | 44.27 | 44.61 | 43.56 | 43.99 | 2,409,550 | -0.53(-1.19%) |
Jul 28, 2010 | 44.51 | 44.89 | 44.41 | 44.51 | 165 | -0.35(-0.79%) |
Jul 27, 2010 | 44.87 | 45.03 | 44.41 | 44.87 | 221 | +0.30(+0.68%) |
Jul 26, 2010 | 44.11 | 44.56 | 43.94 | 44.56 | 1,437,706 | +0.59(+1.34%) |
Jul 23, 2010 | 43.52 | 43.99 | 43.52 | 43.97 | 1,309,578 | +0.33(+0.75%) |
Jul 22, 2010 | 43.64 | 43.88 | 43.45 | 43.64 | 1,310,374 | +0.37(+0.85%) |
Jul 21, 2010 | 43.94 | 43.95 | 43.11 | 43.27 | 1,607,184 | -0.56(-1.27%) |
Jul 20, 2010 | 43.83 | 43.83 | 43.24 | 43.83 | 1,321,881 | +0.21(+0.48%) |
Jul 19, 2010 | 43.52 | 43.68 | 43.38 | 43.62 | 1,049,091 | +0.34(+0.78%) |
Jul 16, 2010 | 43.29 | 43.76 | 43.22 | 43.29 | 1,812,786 | -0.50(-1.14%) |
Jul 15, 2010 | 43.63 | 43.87 | 43.44 | 43.78 | 1,223,289 | +0.07(+0.15%) |
Jul 14, 2010 | 43.64 | 43.72 | 43.43 | 43.72 | 1,222,821 | +0.11(+0.25%) |
Jul 13, 2010 | 43.60 | 43.75 | 43.39 | 43.61 | 1,386,347 | +0.35(+0.81%) |
Jul 12, 2010 | 43.08 | 43.33 | 42.95 | 43.26 | 1,117,048 | +0.17(+0.39%) |
Jul 09, 2010 | 43.09 | 43.15 | 42.80 | 43.09 | 1,170,732 | +0.11(+0.25%) |
Jul 08, 2010 | 42.63 | 43.00 | 42.55 | 42.98 | 1,536,420 | +0.50(+1.19%) |
Jul 07, 2010 | 41.59 | 42.51 | 41.59 | 42.48 | 1,801,809 | +0.87(+2.08%) |
Jul 06, 2010 | 41.96 | 42.09 | 41.34 | 41.61 | 453 | +0.12(+0.29%) |
Jul 02, 2010 | 41.49 | 41.97 | 41.40 | 41.49 | 2,123,389 | -0.32(-0.76%) |
Jul 01, 2010 | 41.89 | 41.92 | 41.51 | 41.81 | 2,512,709 | +0.03(+0.08%) |
Jun 30, 2010 | 42.22 | 42.32 | 41.75 | 41.77 | 964 | -0.38(-0.91%) |
Jun 29, 2010 | 42.39 | 42.62 | 42.00 | 42.16 | 2,118,505 | -0.48(-1.12%) |
Jun 25, 2010 | 42.63 | 42.97 | 42.43 | 42.63 | 2,175,509 | -0.36(-0.83%) |
Jun 24, 2010 | 43.15 | 43.43 | 42.93 | 42.99 | 1,546,808 | -0.22(-0.50%) |
Jun 23, 2010 | 43.31 | 43.51 | 43.04 | 43.21 | 963,380 | -0.09(-0.20%) |
Jun 22, 2010 | 43.67 | 43.98 | 43.29 | 43.29 | 1,368,896 | -0.30(-0.68%) |
Jun 21, 2010 | 43.90 | 44.13 | 43.36 | 43.59 | 1,728,109 | -0.14(-0.32%) |
Jun 18, 2010 | 43.73 | 43.98 | 43.69 | 43.73 | 1,732,361 | -0.09(-0.21%) |
Jun 17, 2010 | 43.73 | 43.85 | 43.40 | 43.82 | 1,373,610 | +0.16(+0.37%) |
Jun 16, 2010 | 43.51 | 43.84 | 43.38 | 43.66 | 1,412,506 | -0.02(-0.05%) |
Jun 15, 2010 | 43.35 | 43.68 | 43.27 | 43.68 | 1,839,091 | +0.56(+1.31%) |
Jun 14, 2010 | 43.35 | 43.54 | 43.12 | 43.12 | 1,444,583 | -0.01(-0.03%) |
Jun 11, 2010 | 43.24 | 43.24 | 42.80 | 43.13 | 2,095,926 | -0.27(-0.62%) |
Jun 10, 2010 | 43.28 | 43.64 | 43.09 | 43.40 | 10,599 | +0.54(+1.25%) |
Jun 09, 2010 | 42.88 | 43.17 | 42.65 | 42.86 | 1,505,925 | +0.13(+0.30%) |
Jun 08, 2010 | 42.35 | 42.80 | 42.26 | 42.74 | 2,370,486 | +0.50(+1.18%) |
Jun 07, 2010 | 42.39 | 42.61 | 42.22 | 42.24 | 1,789,365 | -0.15(-0.35%) |
Jun 04, 2010 | 42.39 | 42.70 | 42.19 | 42.39 | 2,213,881 | -0.65(-1.51%) |
Jun 03, 2010 | 42.88 | 43.08 | 42.71 | 43.04 | 1,656,585 | +0.35(+0.82%) |
Jun 02, 2010 | 42.34 | 42.70 | 42.07 | 42.69 | 2,019,574 | +0.54(+1.28%) |
Jun 01, 2010 | 42.08 | 42.63 | 42.00 | 42.15 | 2,136,275 | -0.07(-0.16%) |
May 28, 2010 | 42.22 | 42.70 | 42.22 | 42.22 | 2,481,417 | -0.37(-0.87%) |
May 27, 2010 | 42.73 | 42.73 | 42.22 | 42.59 | 2,027,785 | +0.34(+0.81%) |
May 26, 2010 | 42.52 | 42.74 | 42.22 | 42.24 | 1,822,681 | +0.01(+0.02%) |
May 25, 2010 | 41.65 | 42.28 | 41.37 | 42.24 | 3,160,508 | +0.13(+0.30%) |
May 24, 2010 | 42.13 | 42.48 | 42.02 | 42.11 | 3,002,203 | -0.05(-0.11%) |
May 21, 2010 | 42.09 | 42.43 | 41.83 | 42.16 | 4,152,171 | -0.05(-0.11%) |
May 20, 2010 | 42.58 | 42.82 | 42.20 | 42.20 | 8,441 | -0.75(-1.74%) |
May 19, 2010 | 43.42 | 43.48 | 42.84 | 42.95 | 3,172,637 | -0.44(-1.02%) |
May 18, 2010 | 43.90 | 43.90 | 43.29 | 43.39 | 7,078 | -0.30(-0.69%) |
May 17, 2010 | 43.14 | 43.78 | 42.95 | 43.70 | 3,196,589 | +0.87(+2.02%) |
May 14, 2010 | 42.83 | 43.12 | 42.64 | 42.83 | 2,809,252 | +0.05(+0.11%) |
May 13, 2010 | 42.97 | 43.20 | 42.74 | 42.78 | 1,504,915 | -0.15(-0.34%) |
May 12, 2010 | 42.41 | 43.03 | 42.20 | 42.93 | 1,843,610 | +0.50(+1.17%) |
May 11, 2010 | 42.69 | 42.89 | 42.43 | 42.43 | 18,693 | -0.25(-0.58%) |
May 10, 2010 | 42.35 | 42.68 | 42.27 | 42.68 | 2,629,851 | +1.35(+3.27%) |
May 07, 2010 | 41.95 | 42.23 | 41.12 | 41.33 | 4,130,434 | -0.62(-1.49%) |
May 06, 2010 | 41.98 | 42.47 | 40.89 | 41.96 | 550 | -0.52(-1.23%) |
May 05, 2010 | 42.62 | 42.62 | 42.27 | 42.48 | 2,018,269 | +0.11(+0.27%) |
May 04, 2010 | 42.57 | 42.57 | 41.96 | 42.37 | 2,666,216 | -0.68(-1.58%) |