Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.04 | 32.44 | 31.80 | 32.26 | 5,510,270 | -0.09(-0.28%) |
Jul 29, 2010 | 33.19 | 33.28 | 32.01 | 32.36 | 7,529,972 | -0.57(-1.74%) |
Jul 28, 2010 | 33.29 | 33.45 | 32.66 | 32.93 | 5,169,877 | -0.44(-1.33%) |
Jul 27, 2010 | 33.58 | 33.75 | 32.97 | 33.37 | 6,889,883 | -0.21(-0.64%) |
Jul 26, 2010 | 32.71 | 33.70 | 32.54 | 33.58 | 7,871,832 | +0.70(+2.13%) |
Jul 23, 2010 | 31.74 | 32.93 | 31.72 | 32.88 | 10,769,639 | +0.87(+2.72%) |
Jul 22, 2010 | 30.88 | 32.03 | 30.86 | 32.01 | 8,267,057 | +1.63(+5.37%) |
Jul 21, 2010 | 31.27 | 31.27 | 30.28 | 30.38 | 8,039,016 | -1.21(-3.82%) |
Jul 20, 2010 | 30.66 | 31.59 | 30.33 | 31.59 | 7,287,265 | +0.30(+0.95%) |
Jul 19, 2010 | 31.04 | 31.40 | 30.61 | 31.29 | 6,989,216 | +0.40(+1.28%) |
Jul 16, 2010 | 31.04 | 31.20 | 30.61 | 30.89 | 10,870,161 | -0.18(-0.56%) |
Jul 15, 2010 | 30.77 | 31.16 | 30.64 | 31.07 | 9,425,155 | +0.31(+1.02%) |
Jul 14, 2010 | 30.27 | 31.23 | 30.20 | 30.75 | 7,372,134 | +0.58(+1.92%) |
Jul 13, 2010 | 29.97 | 30.36 | 29.63 | 30.17 | 6,436,022 | +0.46(+1.54%) |
Jul 12, 2010 | 29.60 | 30.11 | 29.18 | 29.72 | 6,542,776 | +0.15(+0.52%) |
Jul 09, 2010 | 29.14 | 29.73 | 29.14 | 29.56 | 6,147,347 | -0.10(-0.33%) |
Jul 08, 2010 | 30.43 | 30.50 | 29.20 | 29.66 | 9,824,660 | -0.54(-1.79%) |
Jul 07, 2010 | 28.45 | 30.25 | 28.27 | 30.21 | 10,494,338 | +1.89(+6.68%) |
Jul 06, 2010 | 28.71 | 28.87 | 27.96 | 28.31 | 6,925,540 | -0.01(-0.03%) |
Jul 02, 2010 | 29.10 | 29.10 | 27.98 | 28.32 | 6,830,275 | -0.75(-2.57%) |
Jul 01, 2010 | 28.68 | 29.20 | 28.07 | 29.07 | 11,010,263 | +0.61(+2.14%) |
Jun 30, 2010 | 28.87 | 29.18 | 28.42 | 28.46 | 5,714,410 | -0.52(-1.79%) |
Jun 29, 2010 | 29.87 | 29.93 | 28.73 | 28.98 | 8,009,283 | -1.35(-4.45%) |
Jun 25, 2010 | 30.30 | 30.57 | 29.65 | 30.33 | 9,892,677 | +0.11(+0.35%) |
Jun 24, 2010 | 30.43 | 30.77 | 30.01 | 30.22 | 8,368,467 | -0.37(-1.20%) |
Jun 23, 2010 | 30.33 | 30.82 | 30.05 | 30.59 | 6,882,442 | +0.25(+0.83%) |
Jun 22, 2010 | 31.01 | 31.20 | 30.23 | 30.33 | 6,684,856 | -0.58(-1.88%) |
Jun 21, 2010 | 31.78 | 31.94 | 30.68 | 30.91 | 10,107,614 | -0.53(-1.67%) |
Jun 18, 2010 | 31.87 | 31.91 | 31.44 | 31.44 | 13,454,067 | -0.43(-1.34%) |
Jun 17, 2010 | 31.40 | 31.88 | 31.08 | 31.87 | 10,348,245 | +0.59(+1.90%) |
Jun 16, 2010 | 31.16 | 31.56 | 31.07 | 31.27 | 12,685,034 | -0.29(-0.92%) |
Jun 15, 2010 | 30.47 | 31.62 | 30.47 | 31.56 | 12,702,484 | +1.11(+3.66%) |
Jun 14, 2010 | 30.80 | 31.14 | 30.23 | 30.45 | 10,034,758 | -0.05(-0.18%) |
Jun 11, 2010 | 28.92 | 30.58 | 28.92 | 30.50 | 16,509,183 | +1.14(+3.90%) |
Jun 10, 2010 | 29.05 | 29.54 | 28.81 | 29.36 | 8,673,056 | +0.75(+2.61%) |
Jun 09, 2010 | 28.71 | 29.72 | 28.52 | 28.61 | 10,713,613 | +0.09(+0.32%) |
Jun 08, 2010 | 28.22 | 28.63 | 27.71 | 28.52 | 14,688,236 | +0.27(+0.97%) |
Jun 07, 2010 | 29.18 | 29.69 | 28.17 | 28.24 | 13,941,512 | -0.65(-2.24%) |
Jun 04, 2010 | 29.22 | 30.05 | 28.70 | 28.89 | 16,089,456 | -0.76(-2.57%) |
Jun 03, 2010 | 29.75 | 30.06 | 29.23 | 29.66 | 14,277,637 | -0.05(-0.18%) |
Jun 02, 2010 | 28.66 | 29.73 | 28.49 | 29.71 | 10,692,799 | +1.01(+3.54%) |
Jun 01, 2010 | 28.22 | 29.46 | 28.22 | 28.69 | 17,779,538 | -0.05(-0.16%) |
May 28, 2010 | 29.11 | 29.40 | 28.38 | 28.74 | 16,214,821 | -0.37(-1.28%) |
May 27, 2010 | 27.02 | 29.48 | 26.83 | 29.11 | 36,141,596 | +4.38(+17.70%) |
May 26, 2010 | 25.27 | 25.98 | 24.62 | 24.74 | 13,868,314 | -0.50(-1.99%) |
May 25, 2010 | 24.15 | 25.30 | 23.70 | 25.24 | 10,967,178 | +0.53(+2.13%) |
May 24, 2010 | 24.15 | 25.17 | 24.15 | 24.71 | 5,817,049 | -0.33(-1.31%) |
May 21, 2010 | 24.26 | 25.15 | 24.25 | 25.04 | 12,257,588 | +0.21(+0.83%) |
May 20, 2010 | 24.50 | 25.36 | 24.42 | 24.84 | 9,362,363 | -0.76(-2.95%) |
May 19, 2010 | 25.42 | 25.94 | 25.27 | 25.59 | 5,893,952 | +0.01(+0.03%) |
May 18, 2010 | 26.17 | 26.38 | 25.40 | 25.58 | 5,956,513 | -0.32(-1.24%) |
May 17, 2010 | 25.81 | 26.12 | 25.38 | 25.90 | 8,118,452 | +0.16(+0.62%) |
May 14, 2010 | 25.19 | 25.89 | 24.80 | 25.74 | 11,179,572 | +0.04(+0.15%) |
May 13, 2010 | 25.55 | 26.20 | 25.54 | 25.70 | 4,328,950 | -0.27(-1.03%) |
May 12, 2010 | 25.51 | 26.01 | 25.29 | 25.97 | 5,733,752 | +0.45(+1.76%) |
May 11, 2010 | 25.90 | 25.99 | 25.41 | 25.52 | 7,680,794 | -0.36(-1.39%) |
May 10, 2010 | 25.74 | 25.93 | 24.96 | 25.88 | 12,037,099 | +1.88(+7.82%) |
May 07, 2010 | 24.98 | 25.13 | 23.53 | 24.00 | 15,644,279 | -1.17(-4.67%) |
May 06, 2010 | 25.85 | 26.16 | 22.88 | 25.18 | 9,630,079 | -0.81(-3.11%) |
May 05, 2010 | 25.72 | 26.08 | 25.53 | 25.99 | 6,254,590 | +0.04(+0.15%) |
May 04, 2010 | 26.22 | 26.31 | 25.36 | 25.95 | 7,138,899 | -0.66(-2.47%) |