Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.58 | 36.68 | 35.73 | 36.58 | 2,730,097 | +0.53(+1.47%) |
Jul 29, 2010 | 36.35 | 36.77 | 35.84 | 36.05 | 2,883,530 | -0.10(-0.28%) |
Jul 28, 2010 | 36.15 | 36.32 | 35.57 | 36.15 | 152 | +0.21(+0.58%) |
Jul 27, 2010 | 35.94 | 36.23 | 35.47 | 35.94 | 204 | +0.40(+1.14%) |
Jul 26, 2010 | 35.01 | 35.59 | 34.87 | 35.54 | 2,546,776 | +0.73(+2.10%) |
Jul 23, 2010 | 34.67 | 35.14 | 34.55 | 34.80 | 3,931,883 | +0.12(+0.34%) |
Jul 22, 2010 | 36.67 | 36.67 | 34.21 | 34.69 | 256 | -1.67(-4.58%) |
Jul 21, 2010 | 36.13 | 37.24 | 35.83 | 36.35 | 6,925,431 | -2.53(-6.51%) |
Jul 20, 2010 | 38.88 | 38.91 | 37.99 | 38.88 | 2,028,450 | +0.41(+1.07%) |
Jul 19, 2010 | 38.37 | 38.82 | 38.15 | 38.47 | 1,487,204 | +0.10(+0.26%) |
Jul 16, 2010 | 38.37 | 39.32 | 38.23 | 38.37 | 1,160,283 | -1.10(-2.78%) |
Jul 15, 2010 | 39.33 | 39.79 | 39.03 | 39.47 | 985,171 | +0.08(+0.20%) |
Jul 14, 2010 | 39.19 | 39.61 | 38.94 | 39.39 | 1,091,325 | +0.07(+0.18%) |
Jul 13, 2010 | 38.71 | 39.37 | 38.50 | 39.32 | 1,473,512 | +0.81(+2.10%) |
Jul 12, 2010 | 38.63 | 38.84 | 38.33 | 38.51 | 1,600,319 | -0.20(-0.52%) |
Jul 09, 2010 | 38.71 | 38.88 | 38.45 | 38.71 | 1,197,186 | -0.12(-0.30%) |
Jul 08, 2010 | 38.88 | 39.13 | 38.66 | 38.83 | 1,230,174 | +0.09(+0.22%) |
Jul 07, 2010 | 38.19 | 38.78 | 37.94 | 38.74 | 1,899,616 | +0.67(+1.76%) |
Jul 06, 2010 | 38.69 | 38.69 | 37.86 | 38.07 | 957 | -0.23(-0.59%) |
Jul 02, 2010 | 38.30 | 38.55 | 38.05 | 38.30 | 1,440,562 | -0.09(-0.22%) |
Jul 01, 2010 | 38.52 | 38.52 | 37.78 | 38.38 | 2,393,350 | -0.28(-0.72%) |
Jun 30, 2010 | 38.76 | 39.11 | 38.59 | 38.66 | 409 | -0.24(-0.62%) |
Jun 29, 2010 | 38.91 | 39.34 | 38.75 | 38.91 | 128 | -0.51(-1.30%) |
Jun 25, 2010 | 39.42 | 39.84 | 39.12 | 39.42 | 3,001,267 | +0.12(+0.32%) |
Jun 24, 2010 | 39.89 | 40.19 | 39.18 | 39.29 | 2,002,873 | -0.78(-1.96%) |
Jun 23, 2010 | 40.48 | 40.55 | 39.95 | 40.08 | 1,635,185 | -0.43(-1.05%) |
Jun 22, 2010 | 41.27 | 41.49 | 40.47 | 40.51 | 1,799,187 | -0.74(-1.79%) |
Jun 21, 2010 | 41.51 | 41.52 | 41.00 | 41.24 | 1,838,070 | +0.00(+0.00%) |
Jun 18, 2010 | 41.24 | 41.66 | 41.18 | 41.24 | 1,434,465 | -0.26(-0.62%) |
Jun 17, 2010 | 41.83 | 41.94 | 41.27 | 41.50 | 1,585,514 | -0.18(-0.43%) |
Jun 16, 2010 | 41.38 | 41.84 | 41.38 | 41.68 | 1,974,449 | -0.03(-0.07%) |
Jun 15, 2010 | 41.37 | 41.75 | 41.31 | 41.71 | 1,733,042 | +0.61(+1.47%) |
Jun 14, 2010 | 41.21 | 41.37 | 41.08 | 41.10 | 1,528,780 | +0.11(+0.27%) |
Jun 11, 2010 | 40.59 | 41.07 | 40.51 | 41.00 | 1,601,445 | +0.15(+0.36%) |
Jun 10, 2010 | 40.74 | 40.98 | 40.65 | 40.85 | 1,813,602 | +0.58(+1.45%) |
Jun 09, 2010 | 40.50 | 40.79 | 40.17 | 40.27 | 1,739,345 | +0.01(+0.02%) |
Jun 08, 2010 | 40.27 | 40.59 | 39.78 | 40.26 | 1,752,335 | +0.01(+0.02%) |
Jun 07, 2010 | 40.29 | 40.83 | 40.03 | 40.25 | 2,016,034 | +0.22(+0.54%) |
Jun 04, 2010 | 40.03 | 40.87 | 39.87 | 40.03 | 1,885,379 | -1.09(-2.64%) |
Jun 03, 2010 | 40.88 | 41.27 | 40.86 | 41.12 | 1,736,784 | +0.30(+0.74%) |
Jun 02, 2010 | 40.10 | 40.82 | 40.07 | 40.82 | 1,585,705 | +0.78(+1.94%) |
Jun 01, 2010 | 40.65 | 40.65 | 40.04 | 40.04 | 2,294,754 | -0.94(-2.29%) |
May 28, 2010 | 40.98 | 41.17 | 40.69 | 40.98 | 2,480,476 | -0.09(-0.23%) |
May 27, 2010 | 40.70 | 41.07 | 40.48 | 41.07 | 1,801,015 | +0.88(+2.18%) |
May 26, 2010 | 40.13 | 40.54 | 40.08 | 40.20 | 2,243,679 | +0.20(+0.51%) |
May 25, 2010 | 39.53 | 40.02 | 39.53 | 39.99 | 2,827,727 | -0.28(-0.69%) |
May 24, 2010 | 40.41 | 40.90 | 40.23 | 40.27 | 3,129,605 | -0.32(-0.78%) |
May 21, 2010 | 40.07 | 40.82 | 40.06 | 40.59 | 3,441,230 | +0.03(+0.08%) |
May 20, 2010 | 40.78 | 41.11 | 40.56 | 40.56 | 2,834,023 | -1.62(-3.83%) |
May 19, 2010 | 42.00 | 42.41 | 41.90 | 42.18 | 1,439,375 | -0.01(-0.02%) |
May 18, 2010 | 42.60 | 42.96 | 42.16 | 42.18 | 1,393,435 | -0.28(-0.66%) |
May 17, 2010 | 42.95 | 42.95 | 42.11 | 42.46 | 2,381,627 | -0.24(-0.56%) |
May 14, 2010 | 42.70 | 42.76 | 42.08 | 42.70 | 2,145,977 | -0.22(-0.51%) |
May 13, 2010 | 42.93 | 43.33 | 42.67 | 42.92 | 1,763,024 | -0.11(-0.25%) |
May 12, 2010 | 42.69 | 43.10 | 42.45 | 43.03 | 1,793,142 | +0.39(+0.91%) |
May 11, 2010 | 42.78 | 43.03 | 42.60 | 42.64 | 2,839,025 | -0.03(-0.07%) |
May 10, 2010 | 42.58 | 42.77 | 42.38 | 42.67 | 4,298,474 | +0.33(+0.79%) |
May 07, 2010 | 42.74 | 42.86 | 42.00 | 42.34 | 3,779,072 | -0.42(-0.99%) |
May 06, 2010 | 42.76 | 44.24 | 31.70 | 42.76 | 128 | -0.51(-1.18%) |
May 05, 2010 | 43.66 | 44.13 | 43.26 | 43.27 | 3,641,912 | -0.22(-0.50%) |
May 04, 2010 | 43.78 | 43.89 | 43.12 | 43.49 | 2,921,528 | -0.59(-1.34%) |