Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.48 | 37.75 | 36.07 | 37.48 | 4,115,755 | +0.71(+1.93%) |
Jul 29, 2010 | 37.10 | 37.49 | 36.00 | 36.77 | 14,848 | -1.55(-4.04%) |
Jul 28, 2010 | 38.32 | 39.09 | 38.07 | 38.32 | 180 | +0.00(+0.00%) |
Jul 27, 2010 | 38.32 | 39.62 | 37.66 | 38.32 | 240 | -0.86(-2.19%) |
Jul 26, 2010 | 39.02 | 39.52 | 38.53 | 39.18 | 2,921,270 | +0.16(+0.41%) |
Jul 23, 2010 | 39.15 | 39.83 | 38.29 | 39.02 | 5,968,884 | -0.20(-0.51%) |
Jul 22, 2010 | 38.21 | 39.52 | 38.15 | 39.22 | 8,258 | +1.55(+4.11%) |
Jul 21, 2010 | 37.70 | 38.59 | 37.21 | 37.67 | 5,361,436 | +0.34(+0.91%) |
Jul 20, 2010 | 37.33 | 37.54 | 34.62 | 37.33 | 4,098,364 | +2.01(+5.69%) |
Jul 19, 2010 | 35.28 | 35.77 | 34.63 | 35.32 | 2,627,348 | +0.23(+0.66%) |
Jul 16, 2010 | 35.09 | 36.46 | 34.92 | 35.09 | 4,058,263 | -1.46(-3.99%) |
Jul 15, 2010 | 36.59 | 36.66 | 35.64 | 36.55 | 2,977,957 | -0.12(-0.33%) |
Jul 14, 2010 | 36.83 | 37.25 | 36.33 | 36.67 | 11,929 | -0.41(-1.11%) |
Jul 13, 2010 | 37.08 | 37.65 | 36.81 | 37.08 | 6,056 | +0.33(+0.90%) |
Jul 12, 2010 | 36.91 | 37.46 | 36.32 | 36.75 | 2,652,003 | -0.34(-0.92%) |
Jul 09, 2010 | 37.09 | 37.56 | 35.92 | 37.09 | 3,227,862 | +0.63(+1.73%) |
Jul 08, 2010 | 36.56 | 36.70 | 35.35 | 36.46 | 6,948 | +0.48(+1.33%) |
Jul 07, 2010 | 33.98 | 36.00 | 33.94 | 35.98 | 4,236,581 | +2.12(+6.26%) |
Jul 06, 2010 | 34.61 | 35.13 | 33.43 | 33.86 | 1,157 | +0.43(+1.29%) |
Jul 02, 2010 | 33.43 | 34.41 | 33.11 | 33.43 | 3,014,908 | -0.60(-1.76%) |
Jul 01, 2010 | 34.47 | 35.02 | 32.58 | 34.03 | 4,886,487 | +0.27(+0.80%) |
Jun 30, 2010 | 34.55 | 35.31 | 33.52 | 33.76 | 942 | -0.60(-1.75%) |
Jun 29, 2010 | 35.32 | 35.50 | 34.02 | 34.36 | 10,981 | -3.01(-8.05%) |
Jun 25, 2010 | 37.37 | 37.84 | 36.27 | 37.37 | 6,035,038 | +0.44(+1.19%) |
Jun 24, 2010 | 37.47 | 38.16 | 36.70 | 36.93 | 18,786 | -0.65(-1.73%) |
Jun 23, 2010 | 36.91 | 37.97 | 36.67 | 37.58 | 3,884,548 | +0.38(+1.02%) |
Jun 22, 2010 | 39.28 | 39.37 | 36.95 | 37.20 | 14,237 | -1.92(-4.91%) |
Jun 21, 2010 | 40.46 | 40.76 | 38.64 | 39.12 | 3,534,946 | +0.01(+0.03%) |
Jun 18, 2010 | 39.11 | 39.21 | 38.04 | 39.11 | 5,154,752 | +0.44(+1.14%) |
Jun 17, 2010 | 39.93 | 39.93 | 38.11 | 38.67 | 4,886,696 | -0.92(-2.32%) |
Jun 16, 2010 | 39.79 | 40.13 | 39.14 | 39.59 | 8,819 | -0.63(-1.57%) |
Jun 15, 2010 | 39.79 | 40.55 | 39.45 | 40.22 | 4,956,074 | +1.12(+2.86%) |
Jun 14, 2010 | 39.64 | 39.97 | 38.99 | 39.10 | 4,785,446 | +0.22(+0.57%) |
Jun 11, 2010 | 37.74 | 38.90 | 37.74 | 38.88 | 3,357,670 | +0.30(+0.78%) |
Jun 10, 2010 | 37.40 | 38.64 | 37.21 | 38.58 | 1,423 | +2.60(+7.23%) |
Jun 09, 2010 | 37.08 | 37.70 | 35.73 | 35.98 | 4,262,465 | -0.56(-1.53%) |
Jun 08, 2010 | 34.80 | 36.67 | 34.77 | 36.54 | 5,875,539 | +1.96(+5.67%) |
Jun 07, 2010 | 35.40 | 36.20 | 34.43 | 34.58 | 5,471,620 | -0.56(-1.59%) |
Jun 04, 2010 | 35.14 | 37.61 | 34.84 | 35.14 | 8,829,632 | -2.79(-7.36%) |
Jun 03, 2010 | 37.01 | 38.02 | 35.57 | 37.93 | 7,351,623 | +0.83(+2.24%) |
Jun 02, 2010 | 34.86 | 37.10 | 34.73 | 37.10 | 22,842 | +2.88(+8.42%) |
Jun 01, 2010 | 35.89 | 36.52 | 34.22 | 34.22 | 1,903 | -2.26(-6.20%) |
May 28, 2010 | 36.48 | 37.67 | 36.12 | 36.48 | 4,455,286 | -0.62(-1.67%) |
May 27, 2010 | 36.25 | 37.13 | 35.79 | 37.10 | 4,860,534 | +2.04(+5.82%) |
May 26, 2010 | 35.98 | 36.35 | 34.83 | 35.06 | 13,383 | +0.25(+0.72%) |
May 25, 2010 | 32.51 | 34.89 | 32.29 | 34.81 | 200 | +0.84(+2.47%) |
May 24, 2010 | 35.36 | 35.69 | 33.91 | 33.97 | 5,140,183 | -1.51(-4.26%) |
May 21, 2010 | 32.34 | 35.89 | 32.34 | 35.48 | 8,811,655 | +1.75(+5.19%) |
May 20, 2010 | 33.40 | 34.97 | 33.20 | 33.73 | 2,010 | -2.31(-6.41%) |
May 19, 2010 | 36.83 | 37.59 | 35.28 | 36.04 | 10,103,220 | -1.53(-4.07%) |
May 18, 2010 | 39.59 | 40.00 | 37.27 | 37.57 | 200 | -1.18(-3.05%) |
May 17, 2010 | 40.05 | 40.28 | 37.60 | 38.75 | 5,809,669 | -1.46(-3.63%) |
May 14, 2010 | 40.21 | 40.84 | 39.50 | 40.21 | 4,137,141 | -0.91(-2.21%) |
May 13, 2010 | 41.01 | 41.98 | 40.50 | 41.12 | 4,307,578 | +0.03(+0.07%) |
May 12, 2010 | 39.62 | 41.35 | 39.53 | 41.09 | 5,831,097 | +1.79(+4.55%) |
May 11, 2010 | 40.83 | 41.44 | 39.15 | 39.30 | 10,279 | -2.40(-5.76%) |
May 10, 2010 | 40.73 | 41.72 | 40.64 | 41.70 | 6,698,467 | +3.36(+8.76%) |
May 07, 2010 | 38.76 | 40.25 | 37.70 | 38.34 | 8,258,373 | -1.00(-2.54%) |
May 06, 2010 | 39.36 | 41.52 | 36.68 | 39.34 | 1,002 | -0.69(-1.72%) |
May 05, 2010 | 40.71 | 42.23 | 39.85 | 40.03 | 8,260,971 | -2.23(-5.28%) |
May 04, 2010 | 43.45 | 43.58 | 41.68 | 42.26 | 13,599 | -2.29(-5.14%) |