Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.50 | 35.59 | 34.59 | 35.50 | 642,739 | +0.10(+0.28%) |
Jul 29, 2010 | 34.80 | 35.62 | 34.59 | 35.41 | 669,277 | +0.75(+2.17%) |
Jul 28, 2010 | 34.68 | 34.95 | 34.18 | 34.66 | 1,180,738 | -0.12(-0.34%) |
Jul 27, 2010 | 35.61 | 35.61 | 34.64 | 34.77 | 416,961 | -0.45(-1.29%) |
Jul 26, 2010 | 35.55 | 35.62 | 34.89 | 35.23 | 857,925 | -0.20(-0.56%) |
Jul 23, 2010 | 35.72 | 35.93 | 35.06 | 35.43 | 837,178 | -0.24(-0.67%) |
Jul 22, 2010 | 35.86 | 36.96 | 34.06 | 35.66 | 988,373 | -0.50(-1.39%) |
Jul 21, 2010 | 36.06 | 37.08 | 36.00 | 36.17 | 964,991 | +0.49(+1.38%) |
Jul 20, 2010 | 34.97 | 35.75 | 34.90 | 35.67 | 851,261 | +0.77(+2.21%) |
Jul 19, 2010 | 35.04 | 35.27 | 34.03 | 34.90 | 497,623 | -0.18(-0.51%) |
Jul 16, 2010 | 35.08 | 35.79 | 34.96 | 35.08 | 640,984 | -0.87(-2.42%) |
Jul 15, 2010 | 35.57 | 35.97 | 35.08 | 35.95 | 489,119 | +0.43(+1.22%) |
Jul 14, 2010 | 34.86 | 35.57 | 34.60 | 35.51 | 345,496 | +0.51(+1.47%) |
Jul 13, 2010 | 34.75 | 35.42 | 34.58 | 35.00 | 587,151 | +0.41(+1.17%) |
Jul 12, 2010 | 34.08 | 34.65 | 34.08 | 34.60 | 221,007 | +0.28(+0.81%) |
Jul 09, 2010 | 34.32 | 34.42 | 33.69 | 34.32 | 451,646 | +0.18(+0.52%) |
Jul 08, 2010 | 33.87 | 34.38 | 33.61 | 34.14 | 371,449 | +0.33(+0.96%) |
Jul 07, 2010 | 32.34 | 33.82 | 32.19 | 33.82 | 513,985 | +1.87(+5.85%) |
Jul 06, 2010 | 33.05 | 33.31 | 31.69 | 31.95 | 394,129 | -0.49(-1.52%) |
Jul 02, 2010 | 32.44 | 32.90 | 32.12 | 32.44 | 304,679 | -0.22(-0.67%) |
Jul 01, 2010 | 33.24 | 33.38 | 31.87 | 32.66 | 731,251 | -0.61(-1.84%) |
Jun 30, 2010 | 33.88 | 34.40 | 33.15 | 33.27 | 800 | -0.56(-1.66%) |
Jun 29, 2010 | 34.61 | 34.81 | 33.60 | 33.83 | 437,249 | -2.11(-5.88%) |
Jun 25, 2010 | 35.95 | 36.16 | 34.87 | 35.95 | 677,645 | +0.66(+1.88%) |
Jun 24, 2010 | 35.95 | 35.95 | 35.14 | 35.29 | 359,507 | -0.82(-2.27%) |
Jun 23, 2010 | 36.35 | 36.59 | 35.75 | 36.11 | 375,075 | -0.39(-1.06%) |
Jun 22, 2010 | 38.25 | 38.34 | 36.35 | 36.49 | 437,415 | -1.53(-4.03%) |
Jun 21, 2010 | 38.36 | 38.96 | 37.83 | 38.02 | 633,244 | +0.13(+0.34%) |
Jun 18, 2010 | 37.90 | 38.08 | 37.28 | 37.90 | 459,904 | +0.41(+1.11%) |
Jun 17, 2010 | 37.94 | 38.07 | 37.05 | 37.48 | 602,176 | -0.49(-1.30%) |
Jun 16, 2010 | 36.31 | 38.13 | 36.14 | 37.98 | 846,495 | +1.39(+3.81%) |
Jun 15, 2010 | 36.33 | 36.63 | 35.31 | 36.58 | 490,291 | +1.02(+2.86%) |
Jun 14, 2010 | 35.73 | 36.55 | 35.40 | 35.56 | 648,629 | +0.19(+0.53%) |
Jun 11, 2010 | 34.75 | 35.63 | 34.74 | 35.38 | 228,262 | +0.02(+0.06%) |
Jun 10, 2010 | 33.94 | 35.41 | 33.94 | 35.36 | 496,682 | +2.08(+6.23%) |
Jun 09, 2010 | 33.06 | 33.88 | 32.89 | 33.28 | 795,563 | +0.42(+1.29%) |
Jun 08, 2010 | 34.12 | 34.23 | 32.51 | 32.86 | 1,167,335 | -1.01(-2.98%) |
Jun 07, 2010 | 35.33 | 35.48 | 33.78 | 33.86 | 689,228 | -1.21(-3.44%) |
Jun 04, 2010 | 35.07 | 36.34 | 34.91 | 35.07 | 504,559 | -1.96(-5.28%) |
Jun 03, 2010 | 37.21 | 37.41 | 36.50 | 37.03 | 289,900 | +0.08(+0.21%) |
Jun 02, 2010 | 36.26 | 36.99 | 35.68 | 36.95 | 469 | +1.01(+2.80%) |
Jun 01, 2010 | 36.44 | 37.30 | 35.93 | 35.94 | 504,359 | -1.02(-2.75%) |
May 28, 2010 | 36.96 | 37.68 | 36.74 | 36.96 | 584,776 | -0.72(-1.91%) |
May 27, 2010 | 36.63 | 37.77 | 36.55 | 37.68 | 634,218 | +1.50(+4.15%) |
May 26, 2010 | 36.06 | 37.05 | 35.83 | 36.18 | 775,282 | +0.45(+1.27%) |
May 25, 2010 | 34.70 | 35.89 | 34.14 | 35.72 | 597,802 | +0.32(+0.89%) |
May 24, 2010 | 35.25 | 36.02 | 35.10 | 35.41 | 391,574 | -0.21(-0.58%) |
May 21, 2010 | 34.40 | 35.92 | 34.30 | 35.61 | 596,330 | +0.24(+0.67%) |
May 20, 2010 | 35.27 | 36.34 | 35.01 | 35.38 | 749,615 | -1.99(-5.32%) |
May 19, 2010 | 38.04 | 38.55 | 36.63 | 37.36 | 645,851 | -0.92(-2.40%) |
May 18, 2010 | 38.59 | 39.73 | 38.16 | 38.28 | 966,963 | +0.08(+0.21%) |
May 17, 2010 | 37.55 | 38.23 | 36.65 | 38.20 | 514,082 | +0.75(+2.01%) |
May 14, 2010 | 37.45 | 38.43 | 36.94 | 37.45 | 565,871 | -1.28(-3.32%) |
May 13, 2010 | 39.25 | 39.57 | 38.47 | 38.74 | 470,095 | -0.42(-1.09%) |
May 12, 2010 | 37.91 | 39.36 | 37.91 | 39.16 | 548,854 | +1.36(+3.61%) |
May 11, 2010 | 38.22 | 38.37 | 37.64 | 37.80 | 608,604 | -0.41(-1.06%) |
May 10, 2010 | 38.01 | 38.23 | 37.76 | 38.20 | 596,349 | +2.51(+7.03%) |
May 07, 2010 | 36.81 | 37.59 | 35.57 | 35.69 | 1,057,414 | -1.37(-3.70%) |
May 06, 2010 | 37.06 | 39.02 | 35.01 | 37.06 | 101 | -1.56(-4.05%) |
May 05, 2010 | 38.92 | 39.74 | 38.46 | 38.63 | 503,658 | -0.92(-2.32%) |
May 04, 2010 | 40.32 | 40.50 | 39.27 | 39.55 | 437,762 | -1.49(-3.64%) |