Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.98 | 39.28 | 37.42 | 38.92 | 10,213,590 | +0.83(+2.17%) |
Jul 29, 2010 | 38.64 | 38.82 | 37.70 | 38.09 | 8,269,622 | -0.28(-0.73%) |
Jul 28, 2010 | 38.97 | 39.02 | 37.65 | 38.37 | 6,929,356 | -0.54(-1.38%) |
Jul 27, 2010 | 38.48 | 39.30 | 38.38 | 38.90 | 10,743,774 | +0.60(+1.57%) |
Jul 26, 2010 | 37.53 | 38.46 | 37.53 | 38.30 | 5,732,293 | +0.66(+1.74%) |
Jul 23, 2010 | 37.84 | 37.95 | 36.83 | 37.65 | 12,275,193 | -0.40(-1.05%) |
Jul 22, 2010 | 37.55 | 38.42 | 37.55 | 38.05 | 7,074,923 | +0.76(+2.03%) |
Jul 21, 2010 | 37.90 | 38.05 | 37.18 | 37.29 | 8,444,901 | -0.68(-1.79%) |
Jul 20, 2010 | 37.80 | 37.97 | 37.17 | 37.97 | 7,771,774 | -0.28(-0.74%) |
Jul 19, 2010 | 37.44 | 38.26 | 37.33 | 38.25 | 10,971,547 | +1.02(+2.73%) |
Jul 16, 2010 | 37.76 | 37.92 | 37.06 | 37.23 | 11,247,938 | -0.54(-1.42%) |
Jul 15, 2010 | 37.50 | 37.98 | 37.32 | 37.77 | 6,587,114 | +0.21(+0.57%) |
Jul 14, 2010 | 37.33 | 37.83 | 37.31 | 37.55 | 5,720,975 | -0.10(-0.27%) |
Jul 13, 2010 | 37.58 | 38.03 | 37.50 | 37.65 | 5,474,859 | +0.23(+0.61%) |
Jul 12, 2010 | 37.28 | 37.51 | 37.04 | 37.43 | 5,961,839 | -0.09(-0.23%) |
Jul 09, 2010 | 37.36 | 37.55 | 37.04 | 37.51 | 6,740,800 | +0.24(+0.63%) |
Jul 08, 2010 | 36.76 | 37.30 | 36.41 | 37.28 | 9,469,967 | +0.60(+1.62%) |
Jul 07, 2010 | 36.94 | 37.04 | 36.08 | 36.68 | 10,605,354 | +0.07(+0.19%) |
Jul 06, 2010 | 37.14 | 37.28 | 36.22 | 36.61 | 8,530,006 | -0.29(-0.77%) |
Jul 02, 2010 | 37.12 | 37.47 | 36.69 | 36.90 | 7,339,403 | -0.23(-0.62%) |
Jul 01, 2010 | 37.53 | 37.53 | 36.40 | 37.13 | 13,667,958 | -0.41(-1.10%) |
Jun 30, 2010 | 38.45 | 38.89 | 37.54 | 37.54 | 11,963,285 | -1.08(-2.81%) |
Jun 29, 2010 | 39.13 | 39.22 | 38.42 | 38.62 | 11,639,968 | -1.53(-3.80%) |
Jun 25, 2010 | 40.40 | 40.73 | 39.61 | 40.15 | 46,656,792 | +0.08(+0.20%) |
Jun 24, 2010 | 39.90 | 40.52 | 39.77 | 40.07 | 12,677,878 | -0.04(-0.09%) |
Jun 23, 2010 | 39.80 | 40.42 | 39.52 | 40.11 | 8,209,723 | +0.06(+0.14%) |
Jun 22, 2010 | 40.21 | 40.82 | 39.99 | 40.05 | 8,123,763 | -0.29(-0.71%) |
Jun 21, 2010 | 40.58 | 41.62 | 40.19 | 40.34 | 14,427,945 | +0.94(+2.39%) |
Jun 18, 2010 | 39.57 | 39.84 | 38.97 | 39.40 | 15,212,052 | -0.17(-0.43%) |
Jun 17, 2010 | 39.39 | 39.57 | 38.90 | 39.57 | 8,029,455 | +0.16(+0.40%) |
Jun 16, 2010 | 39.17 | 39.62 | 39.04 | 39.41 | 6,645,281 | +0.07(+0.18%) |
Jun 15, 2010 | 38.65 | 39.37 | 38.60 | 39.34 | 6,802,305 | +0.75(+1.94%) |
Jun 14, 2010 | 38.69 | 39.12 | 38.56 | 38.59 | 5,976,517 | -0.02(-0.06%) |
Jun 11, 2010 | 38.27 | 38.87 | 38.20 | 38.61 | 5,958,976 | +0.06(+0.17%) |
Jun 10, 2010 | 38.26 | 38.74 | 38.03 | 38.55 | 8,680,591 | +0.61(+1.62%) |
Jun 09, 2010 | 38.40 | 38.58 | 37.78 | 37.93 | 8,781,277 | -0.48(-1.24%) |
Jun 08, 2010 | 38.20 | 38.46 | 37.80 | 38.41 | 11,163,087 | +0.22(+0.58%) |
Jun 07, 2010 | 38.66 | 38.69 | 37.97 | 38.19 | 13,949,167 | -0.59(-1.53%) |
Jun 04, 2010 | 39.12 | 39.51 | 38.65 | 38.78 | 14,510,863 | -0.93(-2.34%) |
Jun 03, 2010 | 39.89 | 39.99 | 39.21 | 39.71 | 14,253,930 | -0.32(-0.80%) |
Jun 02, 2010 | 38.22 | 40.19 | 38.05 | 40.03 | 36,681,496 | +3.80(+10.50%) |
Jun 01, 2010 | 36.91 | 37.39 | 36.22 | 36.23 | 10,125,914 | -0.73(-1.97%) |
May 28, 2010 | 36.70 | 37.28 | 36.73 | 36.95 | 15,650,889 | +0.25(+0.68%) |
May 27, 2010 | 36.42 | 36.72 | 36.16 | 36.70 | 10,264,496 | +0.76(+2.12%) |
May 26, 2010 | 37.43 | 37.43 | 35.91 | 35.94 | 15,443,761 | -1.56(-4.17%) |
May 25, 2010 | 37.08 | 37.58 | 36.52 | 37.50 | 12,313,608 | -0.08(-0.21%) |
May 24, 2010 | 37.12 | 37.93 | 36.85 | 37.58 | 10,080,820 | +0.16(+0.42%) |
May 21, 2010 | 37.25 | 38.17 | 36.98 | 37.43 | 14,767,722 | -0.36(-0.94%) |
May 20, 2010 | 38.32 | 39.07 | 37.71 | 37.78 | 10,223,298 | -1.66(-4.20%) |
May 19, 2010 | 38.90 | 39.80 | 38.78 | 39.44 | 8,150,506 | +0.42(+1.08%) |
May 18, 2010 | 39.20 | 39.50 | 38.94 | 39.02 | 6,150,325 | -0.10(-0.26%) |
May 17, 2010 | 39.52 | 39.52 | 38.45 | 39.12 | 8,264,676 | +0.09(+0.22%) |
May 14, 2010 | 39.75 | 39.88 | 38.69 | 39.03 | 8,010,574 | -0.85(-2.13%) |
May 13, 2010 | 40.22 | 40.33 | 39.81 | 39.88 | 6,633,093 | -0.51(-1.27%) |
May 12, 2010 | 39.91 | 40.57 | 39.62 | 40.39 | 7,631,854 | +0.48(+1.20%) |
May 11, 2010 | 40.34 | 40.49 | 39.25 | 39.92 | 8,280,381 | +0.25(+0.63%) |
May 10, 2010 | 39.61 | 40.64 | 39.37 | 39.67 | 11,763,866 | +0.80(+2.06%) |
May 07, 2010 | 38.92 | 39.45 | 38.19 | 38.87 | 14,825,630 | -0.21(-0.53%) |
May 06, 2010 | 40.27 | 40.32 | 37.68 | 39.07 | 13,654,115 | -1.32(-3.27%) |
May 05, 2010 | 40.26 | 40.93 | 40.18 | 40.39 | 8,390,437 | -0.16(-0.40%) |
May 04, 2010 | 40.76 | 40.84 | 39.90 | 40.56 | 10,769,941 | -0.54(-1.32%) |