Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.79 | 33.94 | 33.26 | 33.79 | 5,682,692 | -0.07(-0.21%) |
Jul 29, 2010 | 33.27 | 34.13 | 33.27 | 33.86 | 31,694 | +0.52(+1.56%) |
Jul 28, 2010 | 33.34 | 33.53 | 32.86 | 33.34 | 18,779 | +0.18(+0.53%) |
Jul 27, 2010 | 33.17 | 33.68 | 32.72 | 33.17 | 15,058 | +0.08(+0.24%) |
Jul 26, 2010 | 32.51 | 33.29 | 32.40 | 33.09 | 5,434,383 | +0.49(+1.49%) |
Jul 23, 2010 | 32.61 | 32.71 | 31.61 | 32.60 | 13,027,555 | -0.99(-2.95%) |
Jul 22, 2010 | 32.71 | 34.01 | 32.70 | 33.59 | 86,568 | +1.59(+4.96%) |
Jul 21, 2010 | 33.48 | 33.51 | 31.91 | 32.00 | 6,337,205 | -1.09(-3.30%) |
Jul 20, 2010 | 33.10 | 33.13 | 31.95 | 33.10 | 9,400,378 | +0.38(+1.15%) |
Jul 19, 2010 | 33.22 | 33.37 | 32.39 | 32.72 | 6,011,738 | -0.34(-1.04%) |
Jul 16, 2010 | 33.10 | 34.10 | 32.95 | 33.06 | 9,569,541 | -1.10(-3.22%) |
Jul 15, 2010 | 35.52 | 35.52 | 33.74 | 34.17 | 11,436,603 | -1.38(-3.89%) |
Jul 14, 2010 | 35.61 | 35.62 | 35.00 | 35.55 | 16,825 | -0.38(-1.04%) |
Jul 13, 2010 | 35.33 | 36.08 | 35.07 | 35.92 | 7,273 | +1.05(+3.02%) |
Jul 12, 2010 | 34.60 | 34.94 | 34.37 | 34.87 | 3,583,491 | +0.00(+0.00%) |
Jul 09, 2010 | 34.87 | 34.97 | 33.94 | 34.87 | 5,105,855 | +0.72(+2.10%) |
Jul 08, 2010 | 34.05 | 34.49 | 33.44 | 34.15 | 7,768 | +0.55(+1.64%) |
Jul 07, 2010 | 31.84 | 33.67 | 31.84 | 33.60 | 8,680,489 | +2.01(+6.37%) |
Jul 06, 2010 | 31.59 | 32.69 | 31.16 | 31.59 | 31,083 | +0.11(+0.35%) |
Jul 02, 2010 | 31.48 | 32.03 | 30.81 | 31.48 | 5,320,307 | -0.12(-0.38%) |
Jul 01, 2010 | 32.13 | 32.55 | 30.86 | 31.60 | 9,811,133 | -0.57(-1.79%) |
Jun 30, 2010 | 32.59 | 33.15 | 32.05 | 32.17 | 54,896 | -0.42(-1.27%) |
Jun 29, 2010 | 32.59 | 33.90 | 32.35 | 32.59 | 7,054 | -2.09(-6.03%) |
Jun 25, 2010 | 34.68 | 34.80 | 33.66 | 34.68 | 7,885,049 | +0.53(+1.57%) |
Jun 24, 2010 | 34.24 | 34.86 | 33.96 | 34.14 | 32,319 | -0.38(-1.09%) |
Jun 23, 2010 | 34.68 | 35.06 | 34.15 | 34.52 | 6,457,364 | -0.33(-0.94%) |
Jun 22, 2010 | 34.63 | 35.75 | 34.34 | 34.84 | 22,489 | +0.26(+0.74%) |
Jun 21, 2010 | 34.49 | 35.28 | 34.43 | 34.59 | 8,544,146 | +0.55(+1.62%) |
Jun 18, 2010 | 34.04 | 34.12 | 33.62 | 34.04 | 5,991,771 | +0.22(+0.64%) |
Jun 17, 2010 | 34.00 | 34.01 | 33.42 | 33.82 | 6,711,677 | -0.10(-0.31%) |
Jun 16, 2010 | 33.62 | 34.20 | 33.42 | 33.93 | 7,894,589 | -0.02(-0.07%) |
Jun 15, 2010 | 32.50 | 34.02 | 32.47 | 33.95 | 968 | +1.65(+5.12%) |
Jun 14, 2010 | 32.53 | 32.69 | 31.99 | 32.30 | 7,246,775 | +0.16(+0.50%) |
Jun 11, 2010 | 31.43 | 32.25 | 31.39 | 32.14 | 8,415,023 | +0.15(+0.47%) |
Jun 10, 2010 | 31.03 | 32.06 | 30.79 | 31.99 | 11,784 | +1.64(+5.39%) |
Jun 09, 2010 | 31.40 | 31.56 | 30.20 | 30.35 | 9,207,880 | -0.79(-2.54%) |
Jun 08, 2010 | 30.96 | 31.21 | 30.10 | 31.14 | 1,513 | +0.41(+1.32%) |
Jun 07, 2010 | 31.65 | 32.10 | 30.62 | 30.73 | 7,178,046 | -0.65(-2.06%) |
Jun 04, 2010 | 31.38 | 32.47 | 31.16 | 31.38 | 8,943,112 | -1.50(-4.56%) |
Jun 03, 2010 | 33.32 | 33.47 | 32.55 | 32.88 | 6,443,217 | -0.45(-1.34%) |
Jun 02, 2010 | 32.61 | 33.38 | 32.09 | 33.33 | 81,816 | +1.01(+3.14%) |
Jun 01, 2010 | 32.49 | 33.21 | 32.29 | 32.31 | 5,623,829 | -0.65(-1.99%) |
May 28, 2010 | 32.97 | 33.82 | 32.65 | 32.97 | 5,382,216 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.75 | 32.78 | 33.70 | 5,361,183 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.34 | 31.94 | 32.18 | 7,676,725 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,889 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,274,122 | -0.71(-2.13%) |
May 21, 2010 | 32.28 | 33.56 | 32.14 | 33.38 | 15,314,095 | +0.38(+1.16%) |
May 20, 2010 | 33.23 | 34.26 | 32.96 | 32.99 | 14,622 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.50 | 32.87 | 33.83 | 15,319,964 | +0.65(+1.95%) |
May 18, 2010 | 34.49 | 34.49 | 32.43 | 33.18 | 96,151 | -0.83(-2.44%) |
May 17, 2010 | 34.57 | 34.96 | 32.62 | 34.01 | 14,833,483 | -0.12(-0.35%) |
May 14, 2010 | 34.13 | 34.69 | 33.62 | 34.13 | 15,762,838 | -1.72(-4.79%) |
May 13, 2010 | 36.72 | 36.82 | 35.84 | 35.85 | 8,088,810 | -1.36(-3.65%) |
May 12, 2010 | 36.20 | 37.34 | 35.59 | 37.21 | 9,918,722 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.54 | 35.52 | 35.75 | 15,746 | +0.46(+1.31%) |
May 10, 2010 | 34.81 | 35.36 | 34.78 | 35.28 | 9,090,639 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,949,281 | -0.65(-1.89%) |
May 06, 2010 | 34.37 | 36.36 | 32.29 | 34.29 | 4,112 | -0.84(-2.38%) |
May 05, 2010 | 35.40 | 36.36 | 34.92 | 35.12 | 9,727,963 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.40 | 35.79 | 9,414,035 | -0.99(-2.69%) |