Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.26 | 30.91 | 29.90 | 30.26 | 3,057,820 | -0.39(-1.28%) |
Jul 29, 2010 | 30.98 | 31.53 | 29.95 | 30.65 | 1,711 | -0.05(-0.15%) |
Jul 28, 2010 | 30.70 | 31.46 | 30.28 | 30.70 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.79 | 31.55 | 29.84 | 30.79 | 3,168 | +0.35(+1.16%) |
Jul 26, 2010 | 28.84 | 31.05 | 28.84 | 30.44 | 10,203,907 | +1.52(+5.25%) |
Jul 23, 2010 | 28.68 | 29.30 | 28.24 | 28.92 | 4,052,811 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 28.99 | 28.10 | 28.70 | 2,461 | +0.93(+3.34%) |
Jul 21, 2010 | 28.84 | 28.92 | 27.59 | 27.77 | 4,367,007 | -0.79(-2.75%) |
Jul 20, 2010 | 28.56 | 28.63 | 27.14 | 28.56 | 4,846,809 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.29 | 27.27 | 27.84 | 3,929,026 | -0.20(-0.70%) |
Jul 16, 2010 | 28.03 | 29.10 | 27.73 | 28.03 | 5,377,300 | -1.37(-4.65%) |
Jul 15, 2010 | 29.50 | 29.61 | 28.71 | 29.40 | 4,464,962 | -0.12(-0.40%) |
Jul 14, 2010 | 29.58 | 29.80 | 28.99 | 29.52 | 17,070 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.18 | 28.34 | 29.88 | 6,438 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.43 | 27.69 | 27.98 | 3,618,455 | -0.26(-0.92%) |
Jul 09, 2010 | 28.24 | 28.43 | 27.68 | 28.24 | 4,977,058 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.16 | 27.37 | 27.93 | 4,229,625 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.86 | 26.25 | 27.80 | 5,144,966 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.12 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.00 | 25.56 | 26.04 | 5,142,594 | -0.28(-1.08%) |
Jul 01, 2010 | 27.07 | 27.41 | 25.96 | 26.32 | 5,840,108 | -0.77(-2.85%) |
Jun 30, 2010 | 27.16 | 28.32 | 27.06 | 27.09 | 762 | -0.06(-0.23%) |
Jun 29, 2010 | 27.15 | 28.32 | 26.90 | 27.15 | 1,047 | -1.91(-6.58%) |
Jun 25, 2010 | 29.06 | 29.34 | 27.98 | 29.06 | 5,788,818 | +0.14(+0.49%) |
Jun 24, 2010 | 29.65 | 29.65 | 28.87 | 28.92 | 2,345 | -0.82(-2.75%) |
Jun 23, 2010 | 29.91 | 30.45 | 29.38 | 29.74 | 4,161,706 | -0.36(-1.20%) |
Jun 22, 2010 | 30.34 | 30.79 | 29.99 | 30.10 | 1,839 | -0.39(-1.26%) |
Jun 21, 2010 | 30.18 | 31.23 | 30.13 | 30.49 | 9,382,585 | +0.67(+2.24%) |
Jun 18, 2010 | 29.82 | 30.05 | 29.42 | 29.82 | 4,291,726 | +0.11(+0.37%) |
Jun 17, 2010 | 29.92 | 30.27 | 29.35 | 29.71 | 635 | -0.08(-0.26%) |
Jun 16, 2010 | 29.44 | 30.28 | 29.28 | 29.79 | 3,051 | -0.01(-0.03%) |
Jun 15, 2010 | 29.32 | 30.07 | 29.11 | 29.80 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.70 | 30.32 | 27.70 | 29.17 | 14,324,814 | +1.58(+5.73%) |
Jun 11, 2010 | 27.34 | 27.66 | 27.07 | 27.59 | 3,221,229 | -0.17(-0.62%) |
Jun 10, 2010 | 27.33 | 27.84 | 26.98 | 27.77 | 2,046 | +0.85(+3.16%) |
Jun 09, 2010 | 27.14 | 28.11 | 26.74 | 26.92 | 7,366,674 | -0.07(-0.26%) |
Jun 08, 2010 | 26.80 | 27.25 | 26.36 | 26.99 | 157 | +0.18(+0.67%) |
Jun 07, 2010 | 27.34 | 27.88 | 26.59 | 26.81 | 4,759,458 | -0.53(-1.93%) |
Jun 04, 2010 | 27.33 | 27.77 | 26.98 | 27.33 | 4,975,829 | -0.35(-1.28%) |
Jun 03, 2010 | 27.68 | 28.05 | 27.18 | 27.69 | 5,497,695 | +0.11(+0.40%) |
Jun 02, 2010 | 26.99 | 28.06 | 26.78 | 27.58 | 2,669 | +0.64(+2.37%) |
Jun 01, 2010 | 27.33 | 28.24 | 26.89 | 26.94 | 3,442 | -0.89(-3.19%) |
May 28, 2010 | 27.83 | 29.10 | 27.52 | 27.83 | 7,983,578 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.68 | 27.21 | 28.68 | 10,197,843 | +1.90(+7.08%) |
May 26, 2010 | 27.62 | 28.03 | 26.66 | 26.78 | 2,479 | -0.35(-1.28%) |
May 25, 2010 | 25.98 | 27.19 | 25.26 | 27.13 | 43,266 | -0.03(-0.12%) |
May 24, 2010 | 28.51 | 28.83 | 27.14 | 27.16 | 9,742,164 | -1.12(-3.98%) |
May 21, 2010 | 26.94 | 28.77 | 26.45 | 28.29 | 12,843,359 | -0.55(-1.89%) |
May 20, 2010 | 28.55 | 29.07 | 27.22 | 28.83 | 12,371 | -0.53(-1.81%) |
May 19, 2010 | 29.28 | 30.63 | 28.63 | 29.36 | 11,905,225 | -0.46(-1.53%) |
May 18, 2010 | 29.82 | 31.45 | 29.50 | 29.82 | 17,819 | -0.86(-2.79%) |
May 17, 2010 | 31.16 | 31.43 | 29.41 | 30.68 | 9,683,206 | -0.57(-1.81%) |
May 14, 2010 | 31.24 | 31.60 | 30.81 | 31.24 | 9,295,568 | -0.73(-2.29%) |
May 13, 2010 | 32.68 | 33.54 | 31.86 | 31.97 | 12,013,606 | -0.59(-1.81%) |
May 12, 2010 | 34.47 | 34.89 | 32.49 | 32.56 | 20,364,932 | -1.17(-3.47%) |
May 11, 2010 | 33.78 | 34.60 | 33.59 | 33.74 | 1,655 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.44 | 31.98 | 32.23 | 12,964,144 | +1.79(+5.89%) |
May 07, 2010 | 29.94 | 31.46 | 27.53 | 30.44 | 33,532,586 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.38 | 26.25 | 26.36 | 7,019 | -2.28(-7.96%) |
May 05, 2010 | 29.50 | 30.05 | 28.55 | 28.64 | 11,980,543 | -1.45(-4.81%) |
May 04, 2010 | 30.44 | 30.83 | 29.77 | 30.09 | 5,001 | -1.01(-3.26%) |