Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.77 | 35.78 | 35.22 | 35.77 | 2,568,076 | +0.83(+2.38%) |
Jul 29, 2010 | 34.76 | 35.28 | 34.72 | 34.94 | 1,586,357 | -0.11(-0.33%) |
Jul 28, 2010 | 34.75 | 35.14 | 34.51 | 35.06 | 113 | +0.23(+0.66%) |
Jul 27, 2010 | 35.48 | 35.48 | 34.55 | 34.83 | 2,319,898 | -0.56(-1.57%) |
Jul 26, 2010 | 35.75 | 35.75 | 35.21 | 35.38 | 1,490,172 | +0.11(+0.33%) |
Jul 23, 2010 | 35.39 | 35.59 | 34.96 | 35.27 | 1,441,186 | -0.06(-0.17%) |
Jul 22, 2010 | 35.35 | 35.88 | 35.06 | 35.33 | 2,096,744 | +0.64(+1.86%) |
Jul 21, 2010 | 35.21 | 35.36 | 34.49 | 34.69 | 1,793,474 | -0.21(-0.61%) |
Jul 20, 2010 | 34.03 | 34.91 | 34.03 | 34.90 | 1,469,557 | +0.38(+1.10%) |
Jul 19, 2010 | 35.20 | 35.25 | 34.15 | 34.52 | 3,197,654 | -1.16(-3.24%) |
Jul 16, 2010 | 35.67 | 36.02 | 35.49 | 35.67 | 1,671,515 | -0.52(-1.44%) |
Jul 15, 2010 | 36.84 | 36.84 | 36.04 | 36.19 | 985,346 | -0.37(-1.01%) |
Jul 14, 2010 | 36.61 | 36.96 | 36.32 | 36.57 | 985,742 | +0.04(+0.12%) |
Jul 13, 2010 | 37.19 | 37.19 | 36.48 | 36.52 | 1,576,014 | -0.04(-0.10%) |
Jul 12, 2010 | 36.26 | 36.59 | 35.93 | 36.56 | 1,091,398 | +0.40(+1.10%) |
Jul 09, 2010 | 36.16 | 36.42 | 35.97 | 36.16 | 1,283,229 | +0.26(+0.71%) |
Jul 08, 2010 | 36.52 | 36.52 | 35.52 | 35.90 | 1,588,370 | -0.25(-0.68%) |
Jul 07, 2010 | 36.34 | 36.35 | 35.54 | 36.15 | 3,627,188 | +0.44(+1.24%) |
Jul 06, 2010 | 36.42 | 36.42 | 35.52 | 35.71 | 1,558,137 | -0.26(-0.74%) |
Jul 02, 2010 | 35.97 | 36.72 | 35.76 | 35.97 | 2,269,831 | +0.20(+0.57%) |
Jul 01, 2010 | 37.49 | 37.59 | 35.42 | 35.77 | 4,151,557 | -2.35(-6.16%) |
Jun 30, 2010 | 37.86 | 38.53 | 37.78 | 38.12 | 299 | -0.03(-0.07%) |
Jun 29, 2010 | 38.24 | 38.57 | 37.91 | 38.15 | 1,555,404 | -1.01(-2.57%) |
Jun 25, 2010 | 39.15 | 39.55 | 38.83 | 39.15 | 1,385,246 | +0.42(+1.09%) |
Jun 24, 2010 | 38.17 | 39.17 | 38.15 | 38.73 | 1,818,248 | -0.06(-0.16%) |
Jun 23, 2010 | 38.89 | 38.97 | 38.08 | 38.79 | 1,887,790 | +0.23(+0.60%) |
Jun 22, 2010 | 38.98 | 39.22 | 38.49 | 38.56 | 1,359,539 | -0.07(-0.18%) |
Jun 21, 2010 | 39.61 | 39.72 | 38.33 | 38.63 | 2,069,264 | -0.91(-2.30%) |
Jun 18, 2010 | 39.54 | 39.97 | 39.47 | 39.54 | 2,351,706 | -0.01(-0.02%) |
Jun 17, 2010 | 39.12 | 39.68 | 39.00 | 39.55 | 2,189,352 | +1.01(+2.61%) |
Jun 16, 2010 | 37.82 | 38.80 | 37.82 | 38.54 | 1,175,550 | +0.07(+0.18%) |
Jun 15, 2010 | 37.92 | 38.53 | 37.77 | 38.47 | 1,924,909 | +1.17(+3.12%) |
Jun 14, 2010 | 37.76 | 38.01 | 37.31 | 37.31 | 1,644,655 | -0.02(-0.05%) |
Jun 11, 2010 | 37.10 | 37.43 | 36.99 | 37.32 | 1,066,927 | -0.15(-0.40%) |
Jun 10, 2010 | 37.10 | 37.61 | 36.99 | 37.47 | 1,715,462 | +0.30(+0.81%) |
Jun 09, 2010 | 37.25 | 37.56 | 36.82 | 37.17 | 2,364,438 | -0.25(-0.66%) |
Jun 08, 2010 | 37.53 | 38.07 | 37.01 | 37.42 | 3,294,942 | -0.57(-1.51%) |
Jun 07, 2010 | 36.63 | 38.45 | 36.53 | 38.00 | 3,171,628 | +1.21(+3.29%) |
Jun 04, 2010 | 36.79 | 37.55 | 36.30 | 36.79 | 2,506,329 | -0.79(-2.11%) |
Jun 03, 2010 | 37.86 | 37.92 | 37.01 | 37.58 | 2,178,519 | -0.23(-0.61%) |
Jun 02, 2010 | 37.10 | 37.81 | 36.73 | 37.81 | 1,660,651 | +1.13(+3.08%) |
Jun 01, 2010 | 37.10 | 37.75 | 36.68 | 36.68 | 2,631,761 | -0.33(-0.88%) |
May 28, 2010 | 37.01 | 37.37 | 36.75 | 37.01 | 2,388,365 | -0.47(-1.25%) |
May 27, 2010 | 37.22 | 37.78 | 37.07 | 37.47 | 2,291,992 | +0.15(+0.40%) |
May 26, 2010 | 37.39 | 38.37 | 37.06 | 37.32 | 4,884,146 | +1.47(+4.09%) |
May 25, 2010 | 34.86 | 35.94 | 34.33 | 35.86 | 3,183,543 | +1.47(+4.26%) |
May 24, 2010 | 34.76 | 35.01 | 34.36 | 34.39 | 1,918,456 | +0.04(+0.10%) |
May 21, 2010 | 33.68 | 34.75 | 33.58 | 34.36 | 3,051,511 | -0.35(-1.02%) |
May 20, 2010 | 34.71 | 35.09 | 34.61 | 34.71 | 1,662 | -1.34(-3.72%) |
May 19, 2010 | 36.14 | 36.67 | 35.14 | 36.05 | 3,013,792 | -1.02(-2.74%) |
May 18, 2010 | 37.14 | 37.72 | 36.83 | 37.07 | 1,132 | -0.43(-1.15%) |
May 17, 2010 | 37.87 | 37.96 | 36.95 | 37.50 | 2,159,919 | -0.42(-1.12%) |
May 14, 2010 | 37.93 | 38.36 | 36.91 | 37.93 | 2,101,434 | +0.17(+0.44%) |
May 13, 2010 | 38.23 | 38.68 | 37.66 | 37.76 | 1,859,236 | -0.85(-2.20%) |
May 12, 2010 | 38.82 | 38.91 | 38.04 | 38.60 | 3,239,904 | +0.42(+1.11%) |
May 11, 2010 | 38.05 | 38.63 | 37.74 | 38.18 | 1,699 | +1.27(+3.44%) |
May 10, 2010 | 36.64 | 36.91 | 36.46 | 36.91 | 2,779,220 | +0.71(+1.95%) |
May 07, 2010 | 36.52 | 37.05 | 35.84 | 36.20 | 4,100,963 | +0.04(+0.12%) |
May 06, 2010 | 36.16 | 36.42 | 34.43 | 36.16 | 113 | +0.05(+0.15%) |
May 05, 2010 | 36.27 | 37.13 | 35.83 | 36.11 | 3,986,920 | -0.65(-1.78%) |
May 04, 2010 | 37.38 | 37.38 | 35.91 | 36.76 | 2,850,411 | -0.31(-0.83%) |