Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.93 | 34.08 | 33.40 | 33.93 | 5,658,764 | -0.07(-0.21%) |
Jul 29, 2010 | 33.41 | 34.28 | 33.41 | 34.01 | 31,561 | +0.52(+1.56%) |
Jul 28, 2010 | 33.48 | 33.67 | 33.00 | 33.48 | 18,700 | +0.18(+0.53%) |
Jul 27, 2010 | 33.31 | 33.82 | 32.86 | 33.31 | 14,995 | +0.08(+0.24%) |
Jul 26, 2010 | 32.64 | 33.43 | 32.54 | 33.23 | 5,411,500 | +0.49(+1.49%) |
Jul 23, 2010 | 32.75 | 32.85 | 31.75 | 32.74 | 12,972,698 | -0.99(-2.95%) |
Jul 22, 2010 | 32.85 | 34.15 | 32.84 | 33.73 | 86,203 | +1.60(+4.96%) |
Jul 21, 2010 | 33.62 | 33.65 | 32.04 | 32.14 | 6,310,521 | -1.10(-3.30%) |
Jul 20, 2010 | 33.24 | 33.27 | 32.08 | 33.24 | 9,360,795 | +0.38(+1.15%) |
Jul 19, 2010 | 33.36 | 33.51 | 32.53 | 32.86 | 5,986,423 | -0.34(-1.04%) |
Jul 16, 2010 | 33.24 | 34.25 | 33.09 | 33.20 | 9,529,246 | -1.11(-3.22%) |
Jul 15, 2010 | 35.67 | 35.67 | 33.89 | 34.31 | 11,388,446 | -1.39(-3.89%) |
Jul 14, 2010 | 35.76 | 35.77 | 35.14 | 35.70 | 16,754 | -0.38(-1.04%) |
Jul 13, 2010 | 35.48 | 36.23 | 35.22 | 36.07 | 7,242 | +1.06(+3.02%) |
Jul 12, 2010 | 34.74 | 35.09 | 34.51 | 35.02 | 3,568,402 | +0.00(+0.00%) |
Jul 09, 2010 | 35.02 | 35.12 | 34.09 | 35.02 | 5,084,355 | +0.72(+2.10%) |
Jul 08, 2010 | 34.19 | 34.63 | 33.58 | 34.29 | 7,735 | +0.55(+1.64%) |
Jul 07, 2010 | 31.98 | 33.81 | 31.98 | 33.74 | 8,643,937 | +2.02(+6.37%) |
Jul 06, 2010 | 31.72 | 32.83 | 31.30 | 31.72 | 30,952 | +0.11(+0.35%) |
Jul 02, 2010 | 31.61 | 32.16 | 30.94 | 31.61 | 5,297,905 | -0.12(-0.38%) |
Jul 01, 2010 | 32.27 | 32.69 | 30.99 | 31.73 | 9,769,820 | -0.58(-1.79%) |
Jun 30, 2010 | 32.72 | 33.29 | 32.19 | 32.31 | 54,665 | -0.42(-1.27%) |
Jun 29, 2010 | 32.72 | 34.05 | 32.48 | 32.72 | 7,024 | -2.10(-6.03%) |
Jun 25, 2010 | 34.82 | 34.94 | 33.80 | 34.82 | 7,851,847 | +0.54(+1.57%) |
Jun 24, 2010 | 34.38 | 35.01 | 34.11 | 34.29 | 32,183 | -0.38(-1.09%) |
Jun 23, 2010 | 34.83 | 35.21 | 34.29 | 34.66 | 6,430,173 | -0.33(-0.94%) |
Jun 22, 2010 | 34.78 | 35.90 | 34.49 | 34.99 | 22,395 | +0.26(+0.74%) |
Jun 21, 2010 | 34.64 | 35.42 | 34.58 | 34.74 | 8,508,168 | +0.55(+1.62%) |
Jun 18, 2010 | 34.18 | 34.26 | 33.76 | 34.18 | 5,966,541 | +0.22(+0.64%) |
Jun 17, 2010 | 34.14 | 34.15 | 33.56 | 33.97 | 6,683,415 | -0.10(-0.31%) |
Jun 16, 2010 | 33.76 | 34.34 | 33.56 | 34.07 | 7,861,346 | -0.02(-0.07%) |
Jun 15, 2010 | 32.63 | 34.17 | 32.60 | 34.09 | 964 | +1.66(+5.12%) |
Jun 14, 2010 | 32.67 | 32.83 | 32.12 | 32.43 | 7,216,260 | +0.16(+0.50%) |
Jun 11, 2010 | 31.56 | 32.39 | 31.52 | 32.27 | 8,379,589 | +0.15(+0.47%) |
Jun 10, 2010 | 31.16 | 32.19 | 30.92 | 32.12 | 11,734 | +1.64(+5.39%) |
Jun 09, 2010 | 31.53 | 31.70 | 30.33 | 30.48 | 9,169,108 | -0.79(-2.54%) |
Jun 08, 2010 | 31.10 | 31.34 | 30.23 | 31.27 | 1,506 | +0.41(+1.32%) |
Jun 07, 2010 | 31.79 | 32.23 | 30.75 | 30.86 | 7,147,821 | -0.65(-2.06%) |
Jun 04, 2010 | 31.51 | 32.61 | 31.29 | 31.51 | 8,905,454 | -1.51(-4.56%) |
Jun 03, 2010 | 33.46 | 33.61 | 32.68 | 33.02 | 6,416,086 | -0.45(-1.34%) |
Jun 02, 2010 | 32.75 | 33.52 | 32.23 | 33.47 | 81,472 | +1.02(+3.14%) |
Jun 01, 2010 | 32.63 | 33.35 | 32.43 | 32.45 | 5,600,148 | -0.66(-1.99%) |
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,359,553 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.89 | 32.92 | 33.84 | 5,338,608 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.48 | 32.07 | 32.31 | 7,644,400 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.68 | 31.33 | 32.59 | 15,822 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.02 | 32.76 | 32.80 | 7,243,492 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.27 | 33.52 | 15,249,610 | +0.38(+1.16%) |
May 20, 2010 | 33.37 | 34.41 | 33.10 | 33.13 | 14,561 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.01 | 33.97 | 15,255,455 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.57 | 33.32 | 95,746 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.10 | 32.76 | 34.16 | 14,771,022 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,696,464 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.97 | 35.99 | 36.00 | 8,054,749 | -1.36(-3.65%) |
May 12, 2010 | 36.35 | 37.50 | 35.74 | 37.36 | 9,876,956 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,680 | +0.47(+1.31%) |
May 10, 2010 | 34.96 | 35.51 | 34.93 | 35.43 | 9,052,360 | +1.65(+4.89%) |
May 07, 2010 | 34.51 | 35.06 | 32.84 | 33.78 | 13,890,543 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.51 | 32.43 | 34.43 | 4,095 | -0.84(-2.38%) |
May 05, 2010 | 35.55 | 36.51 | 35.06 | 35.27 | 9,687,000 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.83 | 35.55 | 35.94 | 9,374,394 | -0.99(-2.69%) |