Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.40 | 28.84 | 28.11 | 28.72 | 4,531,420 | +0.02(+0.07%) |
Jul 29, 2010 | 28.75 | 29.10 | 28.38 | 28.70 | 5,320,208 | +0.01(+0.03%) |
Jul 28, 2010 | 29.11 | 29.37 | 28.59 | 28.69 | 4,451,641 | -0.53(-1.81%) |
Jul 27, 2010 | 29.20 | 29.39 | 28.83 | 29.22 | 5,175,310 | +0.05(+0.17%) |
Jul 26, 2010 | 29.15 | 29.28 | 28.80 | 29.17 | 5,061,731 | -0.06(-0.21%) |
Jul 23, 2010 | 28.60 | 29.35 | 28.54 | 29.23 | 7,703,178 | +0.65(+2.27%) |
Jul 22, 2010 | 27.91 | 28.74 | 27.80 | 28.58 | 6,138,482 | +0.91(+3.29%) |
Jul 21, 2010 | 27.94 | 28.28 | 27.52 | 27.67 | 8,322,368 | -0.20(-0.72%) |
Jul 20, 2010 | 27.18 | 27.87 | 26.94 | 27.87 | 5,690,561 | +0.20(+0.72%) |
Jul 19, 2010 | 27.50 | 27.80 | 27.29 | 27.67 | 5,151,880 | +0.28(+1.02%) |
Jul 16, 2010 | 28.27 | 28.29 | 27.21 | 27.39 | 7,254,178 | -0.83(-2.94%) |
Jul 15, 2010 | 27.94 | 28.30 | 27.72 | 28.22 | 4,838,151 | +0.19(+0.68%) |
Jul 14, 2010 | 28.17 | 28.42 | 27.67 | 28.03 | 9,457,100 | -0.08(-0.28%) |
Jul 13, 2010 | 27.35 | 28.43 | 27.24 | 28.11 | 13,577,869 | +1.02(+3.77%) |
Jul 12, 2010 | 27.27 | 27.61 | 26.94 | 27.09 | 7,012,665 | -0.11(-0.40%) |
Jul 09, 2010 | 26.86 | 27.24 | 26.71 | 27.20 | 5,316,975 | +0.35(+1.30%) |
Jul 08, 2010 | 26.96 | 27.05 | 26.42 | 26.85 | 8,851,981 | +0.06(+0.22%) |
Jul 07, 2010 | 26.34 | 26.85 | 26.20 | 26.79 | 11,753,264 | +0.45(+1.71%) |
Jul 06, 2010 | 27.18 | 27.37 | 26.04 | 26.34 | 13,508,277 | -0.39(-1.46%) |
Jul 02, 2010 | 26.69 | 26.99 | 26.33 | 26.73 | 10,420,356 | +0.07(+0.26%) |
Jul 01, 2010 | 26.52 | 26.88 | 26.01 | 26.66 | 15,728,459 | +0.23(+0.87%) |
Jun 30, 2010 | 26.82 | 27.20 | 26.32 | 26.43 | 17,468,328 | -0.47(-1.75%) |
Jun 29, 2010 | 28.37 | 28.37 | 26.76 | 26.90 | 22,062,436 | -2.95(-9.88%) |
Jun 25, 2010 | 30.43 | 30.57 | 29.69 | 29.85 | 15,030,725 | -0.41(-1.35%) |
Jun 24, 2010 | 30.36 | 30.81 | 30.10 | 30.26 | 20,286,944 | -0.12(-0.39%) |
Jun 23, 2010 | 32.35 | 32.42 | 30.18 | 30.38 | 35,846,912 | -2.38(-7.27%) |
Jun 22, 2010 | 33.34 | 33.77 | 32.68 | 32.76 | 9,566,313 | -0.37(-1.11%) |
Jun 21, 2010 | 33.77 | 33.96 | 32.93 | 33.13 | 5,762,448 | -0.39(-1.16%) |
Jun 18, 2010 | 33.12 | 34.00 | 33.04 | 33.52 | 9,513,923 | +0.40(+1.21%) |
Jun 17, 2010 | 32.62 | 33.22 | 32.60 | 33.12 | 7,250,689 | +0.68(+2.10%) |
Jun 16, 2010 | 32.38 | 32.59 | 32.22 | 32.44 | 4,614,406 | -0.07(-0.22%) |
Jun 15, 2010 | 31.89 | 32.62 | 31.78 | 32.51 | 5,930,118 | +0.81(+2.56%) |
Jun 14, 2010 | 32.00 | 32.38 | 31.64 | 31.70 | 5,240,039 | -0.03(-0.09%) |
Jun 11, 2010 | 31.21 | 31.84 | 31.16 | 31.73 | 7,233,177 | +0.01(+0.03%) |
Jun 10, 2010 | 31.34 | 31.76 | 30.83 | 31.72 | 5,666,734 | +0.99(+3.22%) |
Jun 09, 2010 | 31.14 | 31.52 | 30.63 | 30.73 | 5,808,356 | -0.27(-0.87%) |
Jun 08, 2010 | 31.15 | 31.26 | 30.60 | 31.00 | 7,767,351 | -0.06(-0.19%) |
Jun 07, 2010 | 31.70 | 31.74 | 30.94 | 31.06 | 8,385,497 | -0.53(-1.69%) |
Jun 04, 2010 | 32.15 | 32.47 | 31.49 | 31.59 | 8,507,492 | -1.31(-3.97%) |
Jun 03, 2010 | 32.92 | 33.16 | 32.65 | 32.90 | 8,847,317 | -0.04(-0.12%) |
Jun 02, 2010 | 32.27 | 32.97 | 31.79 | 32.94 | 6,992,230 | +0.81(+2.52%) |
Jun 01, 2010 | 32.36 | 33.04 | 32.10 | 32.13 | 9,744,337 | +0.05(+0.16%) |
May 28, 2010 | 32.20 | 32.42 | 31.69 | 32.08 | 8,778,889 | -0.12(-0.37%) |
May 27, 2010 | 31.43 | 32.21 | 31.39 | 32.20 | 7,496,394 | +1.26(+4.07%) |
May 26, 2010 | 31.65 | 31.72 | 30.80 | 30.94 | 8,820,591 | -0.61(-1.93%) |
May 25, 2010 | 30.75 | 31.56 | 30.48 | 31.55 | 6,368,703 | -0.08(-0.25%) |
May 24, 2010 | 31.82 | 32.17 | 31.61 | 31.63 | 6,543,793 | -0.55(-1.71%) |
May 21, 2010 | 31.15 | 32.33 | 30.97 | 32.18 | 7,758,161 | +0.44(+1.39%) |
May 20, 2010 | 31.76 | 32.55 | 31.62 | 31.74 | 8,094,175 | -1.14(-3.47%) |
May 19, 2010 | 33.22 | 33.66 | 32.53 | 32.88 | 6,098,124 | -0.40(-1.20%) |
May 18, 2010 | 33.72 | 34.31 | 33.04 | 33.28 | 6,208,817 | -0.53(-1.57%) |
May 17, 2010 | 33.98 | 34.22 | 33.18 | 33.81 | 6,235,260 | +0.09(+0.27%) |
May 14, 2010 | 34.24 | 34.40 | 33.26 | 33.72 | 7,082,023 | -0.69(-2.01%) |
May 13, 2010 | 34.79 | 35.40 | 34.36 | 34.41 | 4,957,902 | -0.39(-1.12%) |
May 12, 2010 | 34.12 | 34.93 | 34.06 | 34.80 | 7,972,844 | +1.00(+2.96%) |
May 11, 2010 | 34.11 | 34.38 | 33.70 | 33.80 | 6,928,956 | -0.48(-1.40%) |
May 10, 2010 | 33.95 | 34.29 | 32.75 | 34.28 | 11,416,551 | +1.86(+5.74%) |
May 07, 2010 | 32.76 | 32.96 | 31.68 | 32.42 | 14,897,213 | -0.07(-0.22%) |
May 06, 2010 | 32.80 | 33.74 | 30.24 | 32.49 | 14,650,008 | -0.47(-1.43%) |
May 05, 2010 | 32.93 | 33.58 | 32.54 | 32.96 | 12,226,121 | -0.18(-0.54%) |
May 04, 2010 | 33.12 | 33.17 | 32.22 | 33.14 | 11,029,965 | -0.45(-1.34%) |