Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.73 | 39.03 | 37.18 | 38.67 | 10,280,194 | +0.82(+2.17%) |
Jul 29, 2010 | 38.39 | 38.57 | 37.46 | 37.84 | 8,323,548 | -0.28(-0.73%) |
Jul 28, 2010 | 38.71 | 38.77 | 37.41 | 38.12 | 6,974,543 | -0.53(-1.38%) |
Jul 27, 2010 | 38.23 | 39.04 | 38.13 | 38.65 | 10,813,835 | +0.60(+1.57%) |
Jul 26, 2010 | 37.28 | 38.21 | 37.28 | 38.06 | 5,769,674 | +0.65(+1.74%) |
Jul 23, 2010 | 37.59 | 37.71 | 36.59 | 37.40 | 12,355,240 | -0.40(-1.05%) |
Jul 22, 2010 | 37.31 | 38.17 | 37.31 | 37.80 | 7,121,059 | +0.75(+2.03%) |
Jul 21, 2010 | 37.65 | 37.80 | 36.94 | 37.05 | 8,499,971 | -0.67(-1.79%) |
Jul 20, 2010 | 37.55 | 37.72 | 36.93 | 37.72 | 7,822,455 | -0.28(-0.74%) |
Jul 19, 2010 | 37.20 | 38.01 | 37.09 | 38.00 | 11,043,093 | +1.01(+2.73%) |
Jul 16, 2010 | 37.52 | 37.67 | 36.82 | 36.99 | 11,321,287 | -0.53(-1.42%) |
Jul 15, 2010 | 37.25 | 37.74 | 37.08 | 37.52 | 6,630,069 | +0.21(+0.57%) |
Jul 14, 2010 | 37.08 | 37.58 | 37.07 | 37.31 | 5,758,281 | -0.10(-0.27%) |
Jul 13, 2010 | 37.34 | 37.79 | 37.25 | 37.41 | 5,510,561 | +0.23(+0.61%) |
Jul 12, 2010 | 37.04 | 37.27 | 36.80 | 37.18 | 6,000,716 | -0.09(-0.23%) |
Jul 09, 2010 | 37.12 | 37.30 | 36.80 | 37.27 | 6,784,758 | +0.23(+0.63%) |
Jul 08, 2010 | 36.52 | 37.06 | 36.18 | 37.03 | 9,531,722 | +0.59(+1.62%) |
Jul 07, 2010 | 36.70 | 36.80 | 35.85 | 36.44 | 10,674,513 | +0.07(+0.19%) |
Jul 06, 2010 | 36.90 | 37.04 | 35.98 | 36.37 | 8,585,631 | -0.28(-0.77%) |
Jul 02, 2010 | 36.88 | 37.23 | 36.45 | 36.66 | 7,387,263 | -0.23(-0.62%) |
Jul 01, 2010 | 37.29 | 37.29 | 36.16 | 36.89 | 13,757,088 | -0.41(-1.10%) |
Jun 30, 2010 | 38.20 | 38.64 | 37.30 | 37.30 | 12,041,298 | -1.08(-2.81%) |
Jun 29, 2010 | 38.88 | 38.97 | 38.17 | 38.37 | 11,715,873 | -1.52(-3.80%) |
Jun 25, 2010 | 40.14 | 40.47 | 39.35 | 39.89 | 46,961,044 | +0.08(+0.20%) |
Jun 24, 2010 | 39.64 | 40.26 | 39.51 | 39.81 | 12,760,551 | -0.04(-0.09%) |
Jun 23, 2010 | 39.54 | 40.16 | 39.26 | 39.85 | 8,263,259 | +0.06(+0.14%) |
Jun 22, 2010 | 39.95 | 40.56 | 39.74 | 39.79 | 8,176,739 | -0.28(-0.71%) |
Jun 21, 2010 | 40.32 | 41.35 | 39.93 | 40.08 | 14,522,031 | +0.94(+2.39%) |
Jun 18, 2010 | 39.31 | 39.58 | 38.71 | 39.14 | 15,311,251 | -0.17(-0.43%) |
Jun 17, 2010 | 39.13 | 39.32 | 38.65 | 39.31 | 8,081,816 | +0.16(+0.40%) |
Jun 16, 2010 | 38.91 | 39.37 | 38.79 | 39.15 | 6,688,615 | +0.07(+0.18%) |
Jun 15, 2010 | 38.40 | 39.11 | 38.35 | 39.08 | 6,846,664 | +0.74(+1.94%) |
Jun 14, 2010 | 38.44 | 38.87 | 38.31 | 38.34 | 6,015,491 | -0.02(-0.06%) |
Jun 11, 2010 | 38.03 | 38.62 | 37.96 | 38.36 | 5,997,835 | +0.06(+0.17%) |
Jun 10, 2010 | 38.01 | 38.49 | 37.78 | 38.30 | 8,737,197 | +0.61(+1.62%) |
Jun 09, 2010 | 38.15 | 38.33 | 37.54 | 37.69 | 8,838,540 | -0.48(-1.24%) |
Jun 08, 2010 | 37.95 | 38.21 | 37.55 | 38.16 | 11,235,882 | +0.22(+0.58%) |
Jun 07, 2010 | 38.41 | 38.44 | 37.72 | 37.94 | 14,040,130 | -0.59(-1.53%) |
Jun 04, 2010 | 38.87 | 39.25 | 38.40 | 38.53 | 14,605,489 | -0.92(-2.34%) |
Jun 03, 2010 | 39.63 | 39.73 | 38.96 | 39.45 | 14,346,881 | -0.32(-0.80%) |
Jun 02, 2010 | 37.97 | 39.93 | 37.80 | 39.77 | 36,920,696 | +3.78(+10.50%) |
Jun 01, 2010 | 36.67 | 37.15 | 35.98 | 35.99 | 10,191,946 | -0.72(-1.97%) |
May 28, 2010 | 36.47 | 37.03 | 36.49 | 36.72 | 15,752,950 | +0.25(+0.68%) |
May 27, 2010 | 36.18 | 36.48 | 35.92 | 36.47 | 10,331,432 | +0.76(+2.12%) |
May 26, 2010 | 37.18 | 37.18 | 35.68 | 35.71 | 15,544,471 | -1.55(-4.17%) |
May 25, 2010 | 36.84 | 37.34 | 36.28 | 37.26 | 12,393,906 | -0.08(-0.21%) |
May 24, 2010 | 36.88 | 37.69 | 36.61 | 37.34 | 10,146,558 | +0.16(+0.42%) |
May 21, 2010 | 37.01 | 37.93 | 36.74 | 37.18 | 14,864,023 | -0.35(-0.94%) |
May 20, 2010 | 38.08 | 38.81 | 37.47 | 37.54 | 10,289,964 | -1.64(-4.20%) |
May 19, 2010 | 38.64 | 39.54 | 38.53 | 39.18 | 8,203,656 | +0.42(+1.08%) |
May 18, 2010 | 38.95 | 39.25 | 38.69 | 38.76 | 6,190,432 | -0.10(-0.26%) |
May 17, 2010 | 39.27 | 39.27 | 38.20 | 38.86 | 8,318,570 | +0.09(+0.22%) |
May 14, 2010 | 39.49 | 39.62 | 38.44 | 38.78 | 8,062,812 | -0.84(-2.13%) |
May 13, 2010 | 39.96 | 40.07 | 39.55 | 39.62 | 6,676,348 | -0.51(-1.27%) |
May 12, 2010 | 39.65 | 40.30 | 39.37 | 40.13 | 7,681,622 | +0.48(+1.20%) |
May 11, 2010 | 40.08 | 40.23 | 39.00 | 39.66 | 8,334,378 | +0.25(+0.63%) |
May 10, 2010 | 39.35 | 40.38 | 39.11 | 39.41 | 11,840,579 | +0.79(+2.06%) |
May 07, 2010 | 38.67 | 39.20 | 37.95 | 38.62 | 14,922,308 | -0.21(-0.53%) |
May 06, 2010 | 40.01 | 40.05 | 37.44 | 38.82 | 13,743,154 | -1.31(-3.27%) |
May 05, 2010 | 40.00 | 40.66 | 39.92 | 40.13 | 8,445,152 | -0.16(-0.40%) |
May 04, 2010 | 40.49 | 40.58 | 39.64 | 40.30 | 10,840,173 | -0.54(-1.32%) |