Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.36 | 33.85 | 32.00 | 33.66 | 1,276,430 | +1.05(+3.22%) |
Jul 29, 2010 | 33.24 | 33.56 | 32.00 | 32.61 | 1,183,531 | -0.58(-1.75%) |
Jul 28, 2010 | 33.88 | 34.39 | 33.02 | 33.19 | 719,127 | -0.69(-2.04%) |
Jul 27, 2010 | 34.02 | 34.35 | 33.66 | 33.88 | 746,413 | -0.08(-0.24%) |
Jul 26, 2010 | 32.89 | 34.61 | 32.80 | 33.96 | 1,232,509 | +0.91(+2.75%) |
Jul 23, 2010 | 32.88 | 33.16 | 32.00 | 33.05 | 1,447,062 | +0.00(+0.00%) |
Jul 22, 2010 | 32.48 | 33.39 | 32.38 | 33.05 | 858,678 | +0.90(+2.80%) |
Jul 21, 2010 | 32.70 | 33.13 | 32.13 | 32.15 | 913,764 | -0.48(-1.47%) |
Jul 20, 2010 | 32.35 | 32.63 | 32.12 | 32.63 | 889,843 | -0.13(-0.40%) |
Jul 19, 2010 | 32.43 | 32.96 | 32.35 | 32.76 | 970,375 | +0.29(+0.89%) |
Jul 16, 2010 | 33.80 | 33.80 | 32.14 | 32.47 | 1,857,695 | -1.30(-3.85%) |
Jul 15, 2010 | 34.17 | 34.67 | 33.67 | 33.77 | 1,087,061 | -0.33(-0.97%) |
Jul 14, 2010 | 33.75 | 34.16 | 33.48 | 34.10 | 1,022,038 | +0.30(+0.89%) |
Jul 13, 2010 | 33.69 | 34.12 | 33.43 | 33.80 | 1,339,237 | +0.33(+0.99%) |
Jul 12, 2010 | 33.90 | 34.51 | 33.27 | 33.47 | 1,661,377 | -0.71(-2.08%) |
Jul 09, 2010 | 33.83 | 34.27 | 33.52 | 34.18 | 801,100 | +0.38(+1.12%) |
Jul 08, 2010 | 33.19 | 33.93 | 32.87 | 33.80 | 1,408,529 | +0.76(+2.30%) |
Jul 07, 2010 | 32.26 | 33.12 | 31.95 | 33.04 | 1,284,857 | +0.87(+2.70%) |
Jul 06, 2010 | 32.73 | 32.99 | 31.86 | 32.17 | 1,366,445 | -0.05(-0.16%) |
Jul 02, 2010 | 32.45 | 32.79 | 31.92 | 32.22 | 1,084,148 | -0.08(-0.25%) |
Jul 01, 2010 | 32.83 | 32.91 | 31.25 | 32.30 | 2,338,409 | -0.60(-1.82%) |
Jun 30, 2010 | 33.13 | 34.10 | 32.85 | 32.90 | 1,757,633 | -0.16(-0.48%) |
Jun 29, 2010 | 34.27 | 34.48 | 32.82 | 33.06 | 1,797,389 | -2.00(-5.70%) |
Jun 25, 2010 | 34.84 | 35.31 | 34.58 | 35.06 | 1,602,422 | +0.45(+1.30%) |
Jun 24, 2010 | 35.01 | 35.28 | 34.50 | 34.61 | 1,342,319 | -0.66(-1.87%) |
Jun 23, 2010 | 35.27 | 35.63 | 35.00 | 35.27 | 1,508,199 | -0.05(-0.14%) |
Jun 22, 2010 | 36.70 | 36.92 | 35.19 | 35.32 | 2,338,959 | -1.46(-3.97%) |
Jun 21, 2010 | 37.06 | 37.25 | 36.65 | 36.78 | 2,212,623 | -0.04(-0.11%) |
Jun 18, 2010 | 36.72 | 36.92 | 36.32 | 36.82 | 3,401,030 | +1.07(+2.99%) |
Jun 17, 2010 | 35.24 | 35.84 | 35.00 | 35.75 | 1,596,840 | +0.70(+2.00%) |
Jun 16, 2010 | 34.77 | 35.17 | 34.60 | 35.05 | 2,053,681 | -0.04(-0.11%) |
Jun 15, 2010 | 34.77 | 35.15 | 34.72 | 35.09 | 1,278,617 | +0.42(+1.21%) |
Jun 14, 2010 | 35.14 | 35.54 | 34.61 | 34.67 | 1,064,401 | -0.34(-0.97%) |
Jun 11, 2010 | 33.62 | 35.06 | 33.39 | 35.01 | 2,051,044 | +0.92(+2.70%) |
Jun 10, 2010 | 32.83 | 34.09 | 32.67 | 34.09 | 1,706,682 | +1.51(+4.63%) |
Jun 09, 2010 | 33.12 | 33.32 | 32.41 | 32.58 | 3,095,453 | -0.47(-1.42%) |
Jun 08, 2010 | 34.01 | 34.34 | 32.68 | 33.05 | 2,145,700 | -1.07(-3.14%) |
Jun 07, 2010 | 34.35 | 34.86 | 34.06 | 34.12 | 1,787,798 | -0.33(-0.96%) |
Jun 04, 2010 | 34.72 | 35.24 | 34.42 | 34.45 | 2,207,990 | -1.09(-3.07%) |
Jun 03, 2010 | 35.62 | 35.71 | 35.16 | 35.54 | 1,613,644 | +0.13(+0.37%) |
Jun 02, 2010 | 34.14 | 35.41 | 34.01 | 35.41 | 1,988,368 | +1.22(+3.57%) |
Jun 01, 2010 | 34.54 | 34.87 | 33.62 | 34.19 | 1,843,734 | -0.40(-1.16%) |
May 28, 2010 | 34.44 | 34.76 | 33.77 | 34.59 | 2,048,874 | +0.15(+0.44%) |
May 27, 2010 | 35.21 | 35.35 | 33.11 | 34.44 | 4,867,058 | -0.30(-0.86%) |
May 26, 2010 | 37.72 | 37.82 | 34.64 | 34.74 | 8,918,850 | +0.79(+2.33%) |
May 25, 2010 | 33.61 | 34.09 | 33.12 | 33.95 | 2,793,908 | -0.31(-0.90%) |
May 24, 2010 | 34.05 | 35.20 | 34.00 | 34.26 | 2,596,528 | +0.14(+0.41%) |
May 21, 2010 | 35.34 | 35.64 | 34.06 | 34.12 | 5,269,002 | -1.46(-4.10%) |
May 20, 2010 | 36.11 | 36.88 | 35.48 | 35.58 | 2,155,527 | -1.84(-4.92%) |
May 19, 2010 | 37.11 | 37.72 | 36.78 | 37.42 | 1,772,194 | +0.33(+0.89%) |
May 18, 2010 | 37.76 | 38.08 | 37.07 | 37.09 | 1,002,095 | -0.47(-1.25%) |
May 17, 2010 | 38.05 | 38.73 | 36.69 | 37.56 | 1,437,031 | +0.10(+0.27%) |
May 14, 2010 | 38.39 | 38.56 | 37.14 | 37.46 | 1,636,579 | -1.02(-2.65%) |
May 13, 2010 | 38.24 | 38.92 | 38.10 | 38.48 | 1,501,470 | -0.29(-0.75%) |
May 12, 2010 | 38.06 | 38.94 | 37.78 | 38.77 | 1,604,734 | +0.66(+1.73%) |
May 11, 2010 | 38.29 | 38.46 | 37.02 | 38.11 | 1,777,097 | +0.56(+1.49%) |
May 10, 2010 | 37.21 | 37.62 | 36.97 | 37.55 | 2,379,044 | +1.65(+4.60%) |
May 07, 2010 | 36.83 | 37.09 | 34.93 | 35.90 | 3,380,583 | -1.00(-2.71%) |
May 06, 2010 | 37.68 | 37.68 | 34.26 | 36.90 | 4,013,311 | -0.65(-1.73%) |
May 05, 2010 | 38.03 | 38.68 | 37.00 | 37.55 | 2,933,299 | -0.92(-2.39%) |
May 04, 2010 | 38.49 | 38.96 | 37.95 | 38.47 | 1,964,163 | -0.50(-1.28%) |