Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.31 | 40.36 | 39.00 | 40.26 | 1,330,912 | +0.87(+2.21%) |
Jul 29, 2010 | 39.69 | 39.86 | 38.64 | 39.39 | 1,340,312 | +0.19(+0.48%) |
Jul 28, 2010 | 39.18 | 40.00 | 38.85 | 39.20 | 1,377,261 | -0.35(-0.88%) |
Jul 27, 2010 | 40.73 | 40.87 | 39.02 | 39.55 | 2,171,719 | -0.30(-0.75%) |
Jul 26, 2010 | 40.37 | 40.50 | 39.43 | 39.85 | 1,929,570 | -0.65(-1.60%) |
Jul 23, 2010 | 39.22 | 40.94 | 39.22 | 40.50 | 1,838,092 | +1.04(+2.64%) |
Jul 22, 2010 | 38.55 | 39.71 | 38.10 | 39.46 | 1,957,990 | +1.44(+3.79%) |
Jul 21, 2010 | 38.92 | 38.92 | 37.84 | 38.02 | 1,152,557 | -0.90(-2.31%) |
Jul 20, 2010 | 37.00 | 39.06 | 36.90 | 38.92 | 2,125,549 | +1.78(+4.79%) |
Jul 19, 2010 | 37.00 | 37.39 | 36.70 | 37.14 | 1,831,642 | +0.66(+1.81%) |
Jul 16, 2010 | 36.97 | 36.97 | 36.00 | 36.48 | 1,297,372 | -0.33(-0.90%) |
Jul 15, 2010 | 36.23 | 36.94 | 36.10 | 36.81 | 1,488,805 | -0.13(-0.35%) |
Jul 14, 2010 | 36.85 | 37.14 | 36.28 | 36.94 | 1,398,054 | +0.20(+0.54%) |
Jul 13, 2010 | 36.19 | 36.87 | 35.80 | 36.74 | 2,495,296 | +1.35(+3.81%) |
Jul 12, 2010 | 36.75 | 36.94 | 34.86 | 35.39 | 2,786,330 | -1.34(-3.65%) |
Jul 09, 2010 | 35.56 | 36.78 | 35.36 | 36.73 | 2,667,378 | +1.48(+4.20%) |
Jul 08, 2010 | 34.59 | 35.65 | 34.50 | 35.25 | 4,656,982 | +0.85(+2.47%) |
Jul 07, 2010 | 32.30 | 34.98 | 32.30 | 34.40 | 7,792,046 | +1.59(+4.85%) |
Jul 06, 2010 | 38.93 | 39.09 | 31.35 | 32.81 | 21,650,772 | -5.26(-13.82%) |
Jul 02, 2010 | 37.60 | 38.56 | 37.46 | 38.07 | 1,141,946 | +0.47(+1.25%) |
Jul 01, 2010 | 37.57 | 37.95 | 36.46 | 37.60 | 3,063,787 | +0.04(+0.11%) |
Jun 30, 2010 | 38.40 | 39.67 | 37.49 | 37.56 | 3,805,789 | -0.05(-0.13%) |
Jun 29, 2010 | 39.27 | 39.56 | 36.95 | 37.61 | 8,001,024 | -6.46(-14.66%) |
Jun 25, 2010 | 43.91 | 44.33 | 42.42 | 44.07 | 1,169,794 | +0.59(+1.36%) |
Jun 24, 2010 | 45.00 | 45.00 | 43.20 | 43.48 | 1,532,015 | -1.33(-2.97%) |
Jun 23, 2010 | 44.97 | 45.10 | 42.86 | 44.81 | 1,915,204 | +0.60(+1.36%) |
Jun 22, 2010 | 44.93 | 46.00 | 43.92 | 44.21 | 2,458,769 | -1.59(-3.47%) |
Jun 21, 2010 | 44.36 | 47.01 | 44.36 | 45.80 | 5,375,291 | +3.25(+7.64%) |
Jun 18, 2010 | 42.59 | 43.03 | 41.98 | 42.55 | 1,979,454 | -0.04(-0.09%) |
Jun 17, 2010 | 43.76 | 43.85 | 42.40 | 42.59 | 2,402,425 | -0.64(-1.48%) |
Jun 16, 2010 | 42.00 | 43.88 | 41.90 | 43.23 | 3,142,802 | +0.83(+1.96%) |
Jun 15, 2010 | 39.55 | 42.50 | 39.42 | 42.40 | 4,906,049 | +3.00(+7.61%) |
Jun 14, 2010 | 38.11 | 39.60 | 38.11 | 39.40 | 2,572,849 | +1.51(+3.99%) |
Jun 11, 2010 | 36.50 | 37.91 | 36.30 | 37.89 | 2,403,627 | +0.72(+1.94%) |
Jun 10, 2010 | 36.73 | 37.29 | 36.73 | 37.17 | 4,073,179 | +0.88(+2.42%) |
Jun 09, 2010 | 37.17 | 37.49 | 36.10 | 36.29 | 4,825,065 | -0.12(-0.33%) |
Jun 08, 2010 | 36.51 | 36.76 | 36.03 | 36.41 | 1,987,141 | +0.18(+0.50%) |
Jun 07, 2010 | 37.08 | 37.63 | 35.89 | 36.23 | 1,269,809 | -1.02(-2.74%) |
Jun 04, 2010 | 38.63 | 39.22 | 37.07 | 37.25 | 1,642,476 | -1.54(-3.97%) |
Jun 03, 2010 | 40.00 | 40.28 | 38.08 | 38.79 | 3,068,112 | -1.12(-2.81%) |
Jun 02, 2010 | 38.04 | 40.00 | 38.04 | 39.91 | 1,325,117 | +1.88(+4.94%) |
Jun 01, 2010 | 38.22 | 39.24 | 38.00 | 38.03 | 1,710,803 | -1.36(-3.45%) |
May 28, 2010 | 40.49 | 40.33 | 39.02 | 39.39 | 1,420,927 | -1.10(-2.72%) |
May 27, 2010 | 38.63 | 40.54 | 38.05 | 40.49 | 2,244,548 | +3.10(+8.29%) |
May 26, 2010 | 37.50 | 38.85 | 36.96 | 37.39 | 1,393,218 | +0.24(+0.65%) |
May 25, 2010 | 34.69 | 37.15 | 34.50 | 37.15 | 2,438,016 | -0.33(-0.88%) |
May 24, 2010 | 36.53 | 37.83 | 36.51 | 37.48 | 1,520,010 | +0.83(+2.26%) |
May 21, 2010 | 34.45 | 36.69 | 34.26 | 36.65 | 2,604,467 | +1.69(+4.83%) |
May 20, 2010 | 35.03 | 36.85 | 34.75 | 34.96 | 3,459,642 | -3.04(-8.00%) |
May 19, 2010 | 36.95 | 38.25 | 36.55 | 38.00 | 1,835,120 | +0.03(+0.08%) |
May 18, 2010 | 38.26 | 39.13 | 37.60 | 37.97 | 1,653,925 | +0.04(+0.11%) |
May 17, 2010 | 37.69 | 38.75 | 36.50 | 37.93 | 2,880,776 | -0.06(-0.16%) |
May 14, 2010 | 39.61 | 39.80 | 37.52 | 37.99 | 2,855,987 | -2.58(-6.36%) |
May 13, 2010 | 39.55 | 41.60 | 39.20 | 40.57 | 3,626,932 | +0.58(+1.45%) |
May 12, 2010 | 38.41 | 40.00 | 38.05 | 39.99 | 4,112,473 | +3.44(+9.41%) |
May 11, 2010 | 37.10 | 37.23 | 35.63 | 36.55 | 2,725,671 | -0.58(-1.56%) |
May 10, 2010 | 37.35 | 37.48 | 35.49 | 37.13 | 3,076,227 | +4.20(+12.75%) |
May 07, 2010 | 34.00 | 34.80 | 32.50 | 32.93 | 2,243,810 | -1.07(-3.15%) |
May 06, 2010 | 35.03 | 35.67 | 32.41 | 34.00 | 2,851,467 | -1.48(-4.17%) |
May 05, 2010 | 35.66 | 36.19 | 34.64 | 35.48 | 1,882,371 | -1.11(-3.03%) |
May 04, 2010 | 36.74 | 37.00 | 35.80 | 36.59 | 1,778,050 | -0.44(-1.19%) |