Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.12 | 38.24 | 37.52 | 38.12 | 161,669 | +1.01(+2.72%) |
Jul 29, 2010 | 37.45 | 37.67 | 36.76 | 37.11 | 180,620 | -0.55(-1.45%) |
Jul 28, 2010 | 37.75 | 37.83 | 37.41 | 37.66 | 151,674 | -0.31(-0.82%) |
Jul 27, 2010 | 38.01 | 38.15 | 37.64 | 37.97 | 96,467 | +0.06(+0.16%) |
Jul 26, 2010 | 37.61 | 37.98 | 37.30 | 37.91 | 162,074 | +0.04(+0.10%) |
Jul 23, 2010 | 37.53 | 37.96 | 37.25 | 37.87 | 196,638 | +0.16(+0.42%) |
Jul 22, 2010 | 37.63 | 37.96 | 37.47 | 37.71 | 261,190 | +0.94(+2.56%) |
Jul 21, 2010 | 37.14 | 37.23 | 36.57 | 36.77 | 175,624 | -0.01(-0.02%) |
Jul 20, 2010 | 35.80 | 36.91 | 35.80 | 36.78 | 322,755 | +0.87(+2.41%) |
Jul 19, 2010 | 35.81 | 36.04 | 35.42 | 35.91 | 163,541 | +0.36(+1.03%) |
Jul 16, 2010 | 35.55 | 36.05 | 35.37 | 35.55 | 215,436 | -0.79(-2.18%) |
Jul 15, 2010 | 36.33 | 36.44 | 35.65 | 36.34 | 291,208 | -0.87(-2.35%) |
Jul 14, 2010 | 37.03 | 37.37 | 36.92 | 37.21 | 151,995 | -0.45(-1.19%) |
Jul 13, 2010 | 37.66 | 37.74 | 37.37 | 37.66 | 339,247 | -0.38(-1.00%) |
Jul 12, 2010 | 37.80 | 38.15 | 37.61 | 38.04 | 138,887 | -0.04(-0.10%) |
Jul 09, 2010 | 38.08 | 38.16 | 37.45 | 38.08 | 266,160 | +0.61(+1.62%) |
Jul 08, 2010 | 37.33 | 37.53 | 37.11 | 37.47 | 152,611 | -0.73(-1.91%) |
Jul 07, 2010 | 37.54 | 38.26 | 37.42 | 38.20 | 188,576 | +0.36(+0.94%) |
Jul 06, 2010 | 37.94 | 38.25 | 37.58 | 37.84 | 291,875 | +2.08(+5.82%) |
Jul 02, 2010 | 35.76 | 36.09 | 35.62 | 35.76 | 146,068 | -0.57(-1.57%) |
Jul 01, 2010 | 36.38 | 36.60 | 35.45 | 36.33 | 360,931 | -0.10(-0.27%) |
Jun 30, 2010 | 36.60 | 36.86 | 36.27 | 36.43 | 173 | +1.23(+3.50%) |
Jun 29, 2010 | 36.10 | 36.13 | 35.13 | 35.20 | 411,780 | -1.50(-4.08%) |
Jun 25, 2010 | 36.69 | 36.85 | 36.20 | 36.69 | 142,382 | +0.33(+0.90%) |
Jun 24, 2010 | 36.66 | 36.76 | 36.09 | 36.37 | 175,909 | -0.97(-2.59%) |
Jun 23, 2010 | 37.45 | 37.69 | 37.04 | 37.33 | 237,665 | +0.62(+1.68%) |
Jun 22, 2010 | 37.36 | 37.48 | 36.67 | 36.72 | 208,809 | -1.51(-3.96%) |
Jun 21, 2010 | 38.47 | 39.01 | 37.75 | 38.23 | 261,250 | +1.06(+2.86%) |
Jun 18, 2010 | 37.17 | 37.56 | 37.10 | 37.17 | 157,491 | -0.29(-0.77%) |
Jun 17, 2010 | 37.58 | 37.81 | 37.06 | 37.45 | 196,753 | -0.71(-1.85%) |
Jun 16, 2010 | 37.85 | 38.22 | 37.85 | 38.16 | 109,276 | +0.06(+0.16%) |
Jun 15, 2010 | 37.50 | 38.19 | 37.44 | 38.10 | 225,598 | +1.66(+4.55%) |
Jun 14, 2010 | 36.70 | 37.06 | 36.27 | 36.44 | 185,909 | -0.20(-0.54%) |
Jun 11, 2010 | 35.77 | 36.72 | 35.68 | 36.64 | 164,209 | +0.71(+1.99%) |
Jun 10, 2010 | 35.34 | 36.09 | 35.24 | 35.93 | 363,929 | +1.75(+5.12%) |
Jun 09, 2010 | 34.25 | 34.85 | 33.90 | 34.18 | 162,556 | -0.07(-0.20%) |
Jun 08, 2010 | 34.02 | 34.28 | 33.45 | 34.25 | 222,300 | +0.46(+1.35%) |
Jun 07, 2010 | 34.43 | 34.49 | 33.72 | 33.79 | 187,369 | -0.02(-0.04%) |
Jun 04, 2010 | 33.81 | 34.28 | 33.58 | 33.81 | 198,338 | -0.90(-2.58%) |
Jun 03, 2010 | 34.31 | 35.13 | 34.31 | 34.70 | 250,110 | +0.17(+0.51%) |
Jun 02, 2010 | 33.93 | 34.73 | 33.68 | 34.53 | 13,070 | +0.84(+2.48%) |
Jun 01, 2010 | 34.14 | 34.62 | 33.62 | 33.69 | 272,716 | -1.25(-3.57%) |
May 28, 2010 | 34.94 | 35.47 | 34.50 | 34.94 | 206,137 | -0.49(-1.37%) |
May 27, 2010 | 34.60 | 35.48 | 34.54 | 35.42 | 292,100 | +1.45(+4.27%) |
May 26, 2010 | 33.94 | 34.63 | 33.84 | 33.97 | 312,639 | +0.85(+2.57%) |
May 25, 2010 | 32.37 | 33.46 | 32.11 | 33.12 | 300,725 | -0.49(-1.47%) |
May 24, 2010 | 33.67 | 34.03 | 33.55 | 33.62 | 205,383 | +0.55(+1.68%) |
May 21, 2010 | 31.67 | 33.34 | 31.35 | 33.06 | 567,416 | +0.82(+2.55%) |
May 20, 2010 | 32.29 | 32.84 | 32.23 | 32.24 | 291,842 | -1.21(-3.61%) |
May 19, 2010 | 33.32 | 33.65 | 33.09 | 33.45 | 213,769 | -0.46(-1.35%) |
May 18, 2010 | 34.46 | 34.65 | 33.77 | 33.90 | 172,477 | -0.18(-0.54%) |
May 17, 2010 | 33.91 | 34.19 | 33.49 | 34.09 | 360,046 | +0.11(+0.31%) |
May 14, 2010 | 33.98 | 34.35 | 33.71 | 33.98 | 340,841 | -1.00(-2.85%) |
May 13, 2010 | 35.01 | 35.27 | 34.87 | 34.98 | 157,168 | +0.24(+0.70%) |
May 12, 2010 | 34.64 | 34.90 | 34.43 | 34.73 | 178,611 | -0.27(-0.76%) |
May 11, 2010 | 35.36 | 35.53 | 34.95 | 35.00 | 281,083 | -0.80(-2.23%) |
May 10, 2010 | 35.36 | 35.85 | 35.33 | 35.80 | 501,518 | +2.95(+8.98%) |
May 07, 2010 | 32.76 | 33.40 | 32.29 | 32.85 | 367,674 | +0.36(+1.12%) |
May 06, 2010 | 33.65 | 33.65 | 31.37 | 32.48 | 398,558 | -0.93(-2.78%) |
May 05, 2010 | 33.57 | 33.93 | 33.21 | 33.41 | 393,565 | -0.81(-2.36%) |
May 04, 2010 | 34.84 | 34.95 | 34.10 | 34.22 | 393,758 | -1.03(-2.91%) |