Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.44 | 40.62 | 39.86 | 40.44 | 18,654,478 | +0.18(+0.45%) |
Jul 29, 2010 | 40.44 | 40.56 | 40.17 | 40.25 | 11,267 | -0.19(-0.46%) |
Jul 28, 2010 | 40.44 | 40.55 | 40.13 | 40.44 | 3,884 | +0.00(+0.00%) |
Jul 27, 2010 | 40.44 | 40.68 | 40.11 | 40.44 | 14,083 | +0.25(+0.62%) |
Jul 26, 2010 | 40.13 | 40.38 | 40.01 | 40.19 | 16,919,338 | +0.08(+0.19%) |
Jul 23, 2010 | 39.87 | 40.12 | 39.68 | 40.11 | 21,659,384 | +0.42(+1.07%) |
Jul 22, 2010 | 39.98 | 40.11 | 39.58 | 39.69 | 14,929 | -0.07(-0.18%) |
Jul 21, 2010 | 40.93 | 40.93 | 39.59 | 39.76 | 36,929,268 | -1.02(-2.49%) |
Jul 20, 2010 | 40.78 | 40.91 | 40.37 | 40.78 | 32,043,620 | -0.69(-1.66%) |
Jul 19, 2010 | 41.37 | 41.62 | 41.32 | 41.47 | 14,763,871 | +0.09(+0.22%) |
Jul 16, 2010 | 41.37 | 41.90 | 41.24 | 41.37 | 25,241,260 | -0.48(-1.15%) |
Jul 15, 2010 | 42.20 | 42.29 | 41.70 | 41.86 | 18,443,586 | -0.34(-0.81%) |
Jul 14, 2010 | 41.88 | 42.23 | 41.80 | 42.20 | 13,889,978 | +0.08(+0.20%) |
Jul 13, 2010 | 42.11 | 42.43 | 42.07 | 42.11 | 37,416 | +0.20(+0.48%) |
Jul 12, 2010 | 42.10 | 42.14 | 41.81 | 41.91 | 15,511,275 | -0.23(-0.55%) |
Jul 09, 2010 | 42.14 | 42.51 | 42.03 | 42.14 | 17,489,618 | -0.58(-1.37%) |
Jul 08, 2010 | 42.41 | 42.97 | 42.21 | 42.73 | 115,233 | +0.54(+1.27%) |
Jul 07, 2010 | 41.30 | 42.25 | 41.09 | 42.19 | 24,824,846 | +1.06(+2.59%) |
Jul 06, 2010 | 41.42 | 41.49 | 40.84 | 41.12 | 11,587 | +0.00(+0.00%) |
Jul 02, 2010 | 41.12 | 41.48 | 40.96 | 41.12 | 15,134,582 | +0.25(+0.61%) |
Jul 01, 2010 | 40.87 | 41.24 | 40.82 | 40.87 | 25,821,500 | -0.24(-0.58%) |
Jun 30, 2010 | 41.11 | 41.49 | 41.03 | 41.11 | 35,345 | -0.05(-0.12%) |
Jun 29, 2010 | 41.05 | 41.36 | 40.85 | 41.16 | 15,173 | +0.30(+0.73%) |
Jun 25, 2010 | 40.86 | 41.67 | 40.81 | 40.86 | 64,666,540 | -0.63(-1.51%) |
Jun 24, 2010 | 41.49 | 41.72 | 41.09 | 41.49 | 18,726 | +0.25(+0.61%) |
Jun 23, 2010 | 41.18 | 41.36 | 40.87 | 41.24 | 18,186,722 | +0.06(+0.14%) |
Jun 22, 2010 | 41.24 | 41.83 | 41.15 | 41.18 | 93,534 | +0.02(+0.05%) |
Jun 21, 2010 | 41.42 | 41.63 | 41.01 | 41.16 | 17,246,582 | -0.03(-0.08%) |
Jun 18, 2010 | 41.19 | 41.27 | 40.96 | 41.19 | 24,200,568 | +0.00(+0.00%) |
Jun 17, 2010 | 41.26 | 41.37 | 40.82 | 41.19 | 25,790 | -0.04(-0.10%) |
Jun 16, 2010 | 41.24 | 41.47 | 40.92 | 41.24 | 12,407,038 | +0.07(+0.17%) |
Jun 15, 2010 | 41.17 | 41.18 | 40.76 | 41.17 | 5,361 | +0.50(+1.23%) |
Jun 14, 2010 | 40.86 | 41.14 | 40.64 | 40.66 | 15,118,932 | -0.03(-0.07%) |
Jun 11, 2010 | 40.49 | 40.71 | 40.33 | 40.69 | 21,136,992 | -0.03(-0.07%) |
Jun 10, 2010 | 40.72 | 41.16 | 40.62 | 40.72 | 35,223 | +0.23(+0.57%) |
Jun 09, 2010 | 40.93 | 41.03 | 40.33 | 40.49 | 18,908,704 | -0.33(-0.80%) |
Jun 08, 2010 | 40.48 | 40.87 | 40.28 | 40.82 | 21,435,468 | +0.45(+1.10%) |
Jun 07, 2010 | 40.49 | 40.76 | 40.37 | 40.37 | 19,887,558 | -0.01(-0.02%) |
Jun 04, 2010 | 40.38 | 41.09 | 40.21 | 40.38 | 31,297,442 | -1.23(-2.94%) |
Jun 03, 2010 | 41.69 | 41.87 | 41.45 | 41.60 | 20,477,828 | +0.03(+0.07%) |
Jun 02, 2010 | 41.58 | 41.58 | 40.85 | 41.58 | 22,385,150 | +0.68(+1.65%) |
Jun 01, 2010 | 40.52 | 41.35 | 40.06 | 40.90 | 26,337 | +0.32(+0.79%) |
May 28, 2010 | 40.58 | 41.15 | 40.50 | 40.58 | 38,529,120 | -0.51(-1.24%) |
May 27, 2010 | 41.58 | 41.69 | 40.87 | 41.09 | 42,993,284 | -0.06(-0.15%) |
May 26, 2010 | 41.96 | 41.96 | 41.15 | 41.15 | 85,745 | -0.48(-1.14%) |
May 25, 2010 | 41.19 | 41.67 | 40.80 | 41.63 | 122,381 | -0.15(-0.36%) |
May 24, 2010 | 41.81 | 42.39 | 41.53 | 41.78 | 20,335,298 | -0.21(-0.51%) |
May 21, 2010 | 41.23 | 42.05 | 41.05 | 41.99 | 31,623,264 | +0.23(+0.54%) |
May 20, 2010 | 42.17 | 42.54 | 41.77 | 41.77 | 194,476 | -1.15(-2.68%) |
May 19, 2010 | 43.24 | 43.43 | 42.80 | 42.92 | 27,348,750 | -0.52(-1.19%) |
May 18, 2010 | 43.76 | 43.84 | 43.35 | 43.44 | 129,569 | -0.63(-1.42%) |
May 17, 2010 | 44.19 | 44.31 | 43.59 | 44.06 | 14,860,132 | -0.06(-0.14%) |
May 14, 2010 | 44.12 | 44.69 | 43.74 | 44.12 | 18,129,152 | -0.48(-1.08%) |
May 13, 2010 | 44.73 | 44.95 | 44.50 | 44.61 | 17,846,602 | -0.10(-0.22%) |
May 12, 2010 | 44.73 | 44.87 | 44.48 | 44.70 | 15,982,253 | +0.10(+0.22%) |
May 11, 2010 | 44.70 | 44.90 | 44.46 | 44.61 | 22,518 | -0.06(-0.12%) |
May 10, 2010 | 44.25 | 44.72 | 44.19 | 44.66 | 26,741,068 | +0.99(+2.27%) |
May 07, 2010 | 43.64 | 43.87 | 42.83 | 43.67 | 29,673,152 | -0.03(-0.06%) |
May 06, 2010 | 43.61 | 44.90 | 41.41 | 43.70 | 19,310 | -1.16(-2.59%) |
May 05, 2010 | 44.84 | 44.97 | 44.63 | 44.86 | 19,054,816 | +0.23(+0.52%) |
May 04, 2010 | 44.88 | 45.03 | 44.43 | 44.63 | 73,729 | -0.43(-0.96%) |