Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.84 | 39.05 | 38.46 | 38.84 | 1,032,276 | -0.05(-0.14%) |
Jul 29, 2010 | 39.27 | 39.39 | 38.59 | 38.90 | 2,248,844 | -0.16(-0.42%) |
Jul 28, 2010 | 39.18 | 39.32 | 38.94 | 39.06 | 1,500,804 | -0.21(-0.53%) |
Jul 27, 2010 | 39.37 | 39.47 | 39.12 | 39.27 | 710,495 | +0.12(+0.32%) |
Jul 26, 2010 | 38.88 | 39.19 | 38.77 | 39.15 | 777,440 | +0.37(+0.96%) |
Jul 23, 2010 | 38.47 | 38.84 | 38.36 | 38.78 | 862,052 | +0.22(+0.58%) |
Jul 22, 2010 | 38.12 | 38.71 | 38.12 | 38.55 | 1,017,360 | +0.82(+2.17%) |
Jul 21, 2010 | 38.39 | 38.41 | 37.57 | 37.73 | 1,538,941 | -0.43(-1.14%) |
Jul 20, 2010 | 37.29 | 38.19 | 37.27 | 38.16 | 951,543 | +0.36(+0.96%) |
Jul 19, 2010 | 37.71 | 37.90 | 37.47 | 37.80 | 686,237 | +0.21(+0.56%) |
Jul 16, 2010 | 37.59 | 38.43 | 37.54 | 37.59 | 1,167,478 | -0.77(-2.00%) |
Jul 15, 2010 | 38.57 | 38.74 | 38.10 | 38.36 | 1,547,418 | -0.24(-0.62%) |
Jul 14, 2010 | 38.46 | 38.74 | 38.33 | 38.60 | 1,221,699 | +0.01(+0.02%) |
Jul 13, 2010 | 38.45 | 38.71 | 38.33 | 38.59 | 1,292 | +0.55(+1.44%) |
Jul 12, 2010 | 37.82 | 38.05 | 37.74 | 38.04 | 1,115,025 | +0.15(+0.41%) |
Jul 09, 2010 | 37.89 | 37.93 | 37.61 | 37.89 | 936,161 | +0.19(+0.51%) |
Jul 08, 2010 | 37.55 | 37.69 | 37.27 | 37.69 | 582,744 | +0.36(+0.97%) |
Jul 07, 2010 | 36.35 | 37.36 | 36.26 | 37.33 | 596,964 | +1.11(+3.08%) |
Jul 06, 2010 | 36.46 | 36.65 | 35.88 | 36.21 | 1,171,572 | +0.30(+0.84%) |
Jul 02, 2010 | 35.91 | 36.30 | 35.72 | 35.91 | 871,324 | -0.19(-0.54%) |
Jul 01, 2010 | 36.26 | 36.37 | 35.60 | 36.10 | 1,871,553 | -0.17(-0.47%) |
Jun 30, 2010 | 36.58 | 36.83 | 36.17 | 36.28 | 2,348,528 | -0.26(-0.70%) |
Jun 29, 2010 | 37.19 | 37.22 | 36.41 | 36.53 | 2,946,425 | -1.26(-3.34%) |
Jun 25, 2010 | 37.79 | 38.01 | 37.51 | 37.79 | 1,291,898 | +0.08(+0.21%) |
Jun 24, 2010 | 38.12 | 38.16 | 37.63 | 37.71 | 706,476 | -0.59(-1.54%) |
Jun 23, 2010 | 38.53 | 38.59 | 38.14 | 38.30 | 648,175 | -0.19(-0.48%) |
Jun 22, 2010 | 38.99 | 39.15 | 38.43 | 38.49 | 1,206,089 | -0.50(-1.28%) |
Jun 21, 2010 | 39.61 | 39.62 | 38.81 | 38.99 | 743,982 | -0.08(-0.22%) |
Jun 18, 2010 | 39.07 | 39.21 | 38.97 | 39.07 | 434,152 | +0.03(+0.08%) |
Jun 17, 2010 | 39.02 | 39.07 | 38.67 | 39.04 | 1,002,348 | +0.12(+0.32%) |
Jun 16, 2010 | 38.77 | 39.07 | 38.69 | 38.92 | 686,850 | +0.02(+0.04%) |
Jun 15, 2010 | 38.38 | 38.95 | 38.27 | 38.91 | 1,277,077 | +0.82(+2.16%) |
Jun 14, 2010 | 38.47 | 38.64 | 38.04 | 38.08 | 1,163,159 | -0.12(-0.30%) |
Jun 11, 2010 | 37.70 | 38.21 | 37.70 | 38.20 | 457,523 | +0.15(+0.40%) |
Jun 10, 2010 | 37.74 | 38.09 | 37.59 | 38.04 | 2,911,073 | +0.98(+2.64%) |
Jun 09, 2010 | 37.50 | 37.78 | 36.95 | 37.07 | 1,499,706 | -0.26(-0.70%) |
Jun 08, 2010 | 36.93 | 37.39 | 36.67 | 37.33 | 1,196,051 | +0.39(+1.06%) |
Jun 07, 2010 | 37.54 | 37.61 | 36.90 | 36.93 | 1,605,990 | -0.49(-1.32%) |
Jun 04, 2010 | 37.43 | 38.16 | 37.25 | 37.43 | 1,039,519 | -1.23(-3.19%) |
Jun 03, 2010 | 38.64 | 38.78 | 38.30 | 38.66 | 325,871 | +0.07(+0.18%) |
Jun 02, 2010 | 37.87 | 38.59 | 37.70 | 38.59 | 946,621 | +0.97(+2.58%) |
Jun 01, 2010 | 37.84 | 38.42 | 37.59 | 37.62 | 659,528 | -0.52(-1.37%) |
May 28, 2010 | 38.14 | 38.62 | 38.04 | 38.14 | 629,035 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.67 | 38.01 | 38.66 | 4,061,623 | +1.20(+3.22%) |
May 26, 2010 | 38.00 | 38.29 | 37.36 | 37.45 | 1,828,991 | -0.29(-0.78%) |
May 25, 2010 | 36.87 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.32 | 37.71 | 37.71 | 3,315,144 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.37 | 37.03 | 38.24 | 1,958,236 | +0.51(+1.35%) |
May 20, 2010 | 37.96 | 38.54 | 37.73 | 37.74 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.10 | 39.46 | 38.77 | 39.23 | 3,967,598 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.29 | 39.24 | 39.37 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.04 | 40.04 | 39.19 | 39.92 | 786,314 | +0.02(+0.06%) |
May 14, 2010 | 39.90 | 40.35 | 39.57 | 39.90 | 1,508,193 | -0.71(-1.74%) |
May 13, 2010 | 40.97 | 41.18 | 40.56 | 40.61 | 2,129,921 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.17 | 40.69 | 41.12 | 1,836,428 | +0.49(+1.21%) |
May 11, 2010 | 40.95 | 41.15 | 40.54 | 40.63 | 1,117,970 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.78 | 40.35 | 40.75 | 2,586,307 | +1.64(+4.19%) |
May 07, 2010 | 39.67 | 39.94 | 38.52 | 39.11 | 1,325,322 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.06 | 36.97 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.07 | 41.34 | 40.84 | 40.84 | 818,763 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.80 | 41.08 | 41.26 | 1,457,826 | -0.95(-2.24%) |