Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.17 | 32.34 | 31.65 | 32.17 | 1,845,157 | +0.11(+0.33%) |
Jul 29, 2010 | 32.56 | 32.71 | 31.82 | 32.07 | 15,903 | -0.43(-1.32%) |
Jul 28, 2010 | 32.50 | 33.20 | 32.47 | 32.50 | 146 | -0.78(-2.34%) |
Jul 27, 2010 | 33.27 | 33.56 | 33.17 | 33.27 | 195 | +0.05(+0.15%) |
Jul 26, 2010 | 33.05 | 33.26 | 32.91 | 33.22 | 982,045 | +0.17(+0.52%) |
Jul 23, 2010 | 32.67 | 33.07 | 32.66 | 33.05 | 832,638 | +0.24(+0.72%) |
Jul 22, 2010 | 32.35 | 32.90 | 32.30 | 32.82 | 1,859,074 | +0.73(+2.27%) |
Jul 21, 2010 | 32.09 | 32.38 | 31.93 | 32.09 | 1,796,986 | +0.04(+0.11%) |
Jul 20, 2010 | 32.05 | 32.07 | 31.42 | 32.05 | 943,472 | +0.24(+0.74%) |
Jul 19, 2010 | 31.52 | 32.18 | 31.37 | 31.82 | 954,809 | +0.39(+1.23%) |
Jul 16, 2010 | 31.43 | 31.95 | 31.37 | 31.43 | 1,353,392 | -0.49(-1.52%) |
Jul 15, 2010 | 31.86 | 32.01 | 31.57 | 31.92 | 1,315,284 | +0.07(+0.22%) |
Jul 14, 2010 | 31.91 | 32.17 | 31.78 | 31.85 | 1,827,100 | -0.19(-0.58%) |
Jul 13, 2010 | 31.90 | 32.10 | 31.83 | 32.03 | 922,556 | +0.34(+1.06%) |
Jul 12, 2010 | 31.56 | 31.79 | 31.51 | 31.70 | 788,097 | +0.13(+0.41%) |
Jul 09, 2010 | 31.57 | 31.75 | 31.44 | 31.57 | 878,763 | +0.15(+0.48%) |
Jul 08, 2010 | 31.28 | 31.46 | 31.15 | 31.42 | 19,537 | +0.31(+1.01%) |
Jul 07, 2010 | 30.54 | 31.12 | 30.51 | 31.10 | 1,623,833 | +0.70(+2.30%) |
Jul 06, 2010 | 30.52 | 30.74 | 30.11 | 30.40 | 1,371,505 | +0.25(+0.83%) |
Jul 02, 2010 | 30.15 | 30.57 | 30.09 | 30.15 | 1,390,295 | -0.36(-1.19%) |
Jul 01, 2010 | 30.37 | 30.61 | 29.94 | 30.52 | 1,792,982 | +0.24(+0.78%) |
Jun 30, 2010 | 30.61 | 30.75 | 30.20 | 30.28 | 776 | -0.33(-1.07%) |
Jun 29, 2010 | 30.94 | 31.21 | 30.41 | 30.61 | 7,782 | -0.41(-1.34%) |
Jun 25, 2010 | 31.02 | 31.37 | 30.84 | 31.02 | 1,927,182 | -0.35(-1.12%) |
Jun 24, 2010 | 31.50 | 31.65 | 31.24 | 31.37 | 1,241,590 | -0.19(-0.61%) |
Jun 23, 2010 | 31.52 | 31.63 | 31.17 | 31.57 | 1,328,678 | +0.02(+0.07%) |
Jun 22, 2010 | 31.44 | 31.95 | 31.44 | 31.55 | 1,450,507 | +0.10(+0.32%) |
Jun 21, 2010 | 32.10 | 32.13 | 31.29 | 31.44 | 1,308,302 | -0.40(-1.26%) |
Jun 18, 2010 | 31.85 | 31.95 | 31.60 | 31.85 | 1,607,084 | +0.14(+0.45%) |
Jun 17, 2010 | 31.75 | 31.77 | 31.46 | 31.70 | 916,785 | -0.01(-0.05%) |
Jun 16, 2010 | 31.62 | 31.84 | 31.57 | 31.72 | 1,111,013 | +0.02(+0.07%) |
Jun 15, 2010 | 31.56 | 31.70 | 31.37 | 31.70 | 1,904,467 | +0.24(+0.75%) |
Jun 14, 2010 | 31.36 | 31.61 | 31.27 | 31.46 | 1,558,246 | +0.24(+0.76%) |
Jun 11, 2010 | 31.13 | 31.22 | 30.84 | 31.22 | 1,926,877 | -0.18(-0.57%) |
Jun 10, 2010 | 31.17 | 31.57 | 31.12 | 31.40 | 1,685,887 | +0.56(+1.81%) |
Jun 09, 2010 | 30.86 | 31.24 | 30.69 | 30.84 | 2,270,357 | +0.14(+0.47%) |
Jun 08, 2010 | 30.14 | 30.72 | 30.07 | 30.70 | 3,823,778 | +0.52(+1.73%) |
Jun 07, 2010 | 29.92 | 30.49 | 29.81 | 30.18 | 4,238,679 | +0.41(+1.39%) |
Jun 04, 2010 | 29.77 | 29.99 | 29.40 | 29.77 | 5,327,273 | -0.34(-1.12%) |
Jun 03, 2010 | 29.75 | 30.11 | 29.59 | 30.10 | 2,449,861 | +0.29(+0.98%) |
Jun 02, 2010 | 29.06 | 29.81 | 28.92 | 29.81 | 18,028 | +0.88(+3.04%) |
Jun 01, 2010 | 28.99 | 29.46 | 28.84 | 28.93 | 139 | -0.41(-1.39%) |
May 28, 2010 | 29.34 | 29.61 | 28.94 | 29.34 | 3,081,559 | +0.32(+1.11%) |
May 27, 2010 | 29.03 | 29.29 | 28.81 | 29.01 | 4,458,227 | +0.31(+1.10%) |
May 26, 2010 | 28.92 | 29.36 | 28.64 | 28.70 | 3,876,454 | -0.23(-0.79%) |
May 25, 2010 | 28.94 | 28.94 | 28.32 | 28.93 | 21,119 | -0.55(-1.88%) |
May 24, 2010 | 29.60 | 29.75 | 29.26 | 29.48 | 1,873,615 | -0.26(-0.86%) |
May 21, 2010 | 29.00 | 29.74 | 28.86 | 29.74 | 3,217,039 | +0.40(+1.36%) |
May 20, 2010 | 29.62 | 29.82 | 29.34 | 29.34 | 30,603 | -1.26(-4.13%) |
May 19, 2010 | 30.85 | 30.97 | 30.46 | 30.60 | 2,489,348 | -0.35(-1.12%) |
May 18, 2010 | 30.82 | 31.34 | 30.82 | 30.95 | 2,565,633 | +0.46(+1.51%) |
May 17, 2010 | 30.28 | 30.59 | 30.16 | 30.49 | 1,863,824 | +0.18(+0.59%) |
May 14, 2010 | 30.31 | 30.84 | 30.16 | 30.31 | 2,469,950 | -0.19(-0.63%) |
May 13, 2010 | 30.17 | 30.84 | 30.16 | 30.50 | 1,577,208 | +0.36(+1.20%) |
May 12, 2010 | 30.06 | 30.26 | 29.88 | 30.14 | 3,052,748 | +0.19(+0.64%) |
May 11, 2010 | 30.44 | 30.45 | 29.93 | 29.95 | 3,559,319 | -0.50(-1.66%) |
May 10, 2010 | 30.66 | 30.72 | 30.40 | 30.46 | 3,093,505 | +0.67(+2.24%) |
May 07, 2010 | 30.36 | 30.38 | 29.50 | 29.79 | 4,992,869 | -0.40(-1.34%) |
May 06, 2010 | 30.20 | 30.84 | 28.93 | 30.19 | 390,015 | -0.77(-2.50%) |
May 05, 2010 | 31.16 | 31.17 | 30.68 | 30.97 | 2,477,018 | -0.36(-1.15%) |
May 04, 2010 | 31.11 | 31.63 | 30.65 | 31.33 | 8,136 | -0.29(-0.92%) |