Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.96 | 39.27 | 37.41 | 38.91 | 10,216,358 | +0.83(+2.17%) |
Jul 29, 2010 | 38.63 | 38.81 | 37.69 | 38.08 | 8,271,863 | -0.28(-0.73%) |
Jul 28, 2010 | 38.96 | 39.01 | 37.64 | 38.36 | 6,931,234 | -0.54(-1.38%) |
Jul 27, 2010 | 38.47 | 39.28 | 38.37 | 38.89 | 10,746,686 | +0.60(+1.57%) |
Jul 26, 2010 | 37.52 | 38.45 | 37.52 | 38.29 | 5,733,847 | +0.66(+1.74%) |
Jul 23, 2010 | 37.83 | 37.94 | 36.82 | 37.64 | 12,278,520 | -0.40(-1.05%) |
Jul 22, 2010 | 37.54 | 38.41 | 37.54 | 38.04 | 7,076,840 | +0.76(+2.03%) |
Jul 21, 2010 | 37.89 | 38.04 | 37.17 | 37.28 | 8,447,190 | -0.68(-1.79%) |
Jul 20, 2010 | 37.79 | 37.96 | 37.16 | 37.96 | 7,773,880 | -0.28(-0.74%) |
Jul 19, 2010 | 37.43 | 38.25 | 37.32 | 38.24 | 10,974,520 | +1.02(+2.73%) |
Jul 16, 2010 | 37.75 | 37.91 | 37.05 | 37.22 | 11,250,986 | -0.54(-1.42%) |
Jul 15, 2010 | 37.49 | 37.97 | 37.31 | 37.76 | 6,588,899 | +0.21(+0.57%) |
Jul 14, 2010 | 37.32 | 37.81 | 37.30 | 37.54 | 5,722,525 | -0.10(-0.27%) |
Jul 13, 2010 | 37.57 | 38.02 | 37.49 | 37.64 | 5,476,342 | +0.23(+0.61%) |
Jul 12, 2010 | 37.27 | 37.50 | 37.03 | 37.42 | 5,963,454 | -0.09(-0.23%) |
Jul 09, 2010 | 37.35 | 37.54 | 37.03 | 37.50 | 6,742,627 | +0.24(+0.63%) |
Jul 08, 2010 | 36.75 | 37.29 | 36.40 | 37.27 | 9,472,534 | +0.60(+1.62%) |
Jul 07, 2010 | 36.93 | 37.03 | 36.07 | 36.67 | 10,608,228 | +0.07(+0.19%) |
Jul 06, 2010 | 37.13 | 37.27 | 36.21 | 36.60 | 8,532,318 | -0.29(-0.77%) |
Jul 02, 2010 | 37.11 | 37.46 | 36.68 | 36.89 | 7,341,392 | -0.23(-0.62%) |
Jul 01, 2010 | 37.52 | 37.52 | 36.39 | 37.12 | 13,671,662 | -0.41(-1.10%) |
Jun 30, 2010 | 38.44 | 38.88 | 37.53 | 37.53 | 11,966,527 | -1.08(-2.81%) |
Jun 29, 2010 | 39.12 | 39.21 | 38.41 | 38.61 | 11,643,123 | -1.53(-3.80%) |
Jun 25, 2010 | 40.39 | 40.72 | 39.60 | 40.14 | 46,669,436 | +0.08(+0.20%) |
Jun 24, 2010 | 39.89 | 40.51 | 39.76 | 40.06 | 12,681,314 | -0.04(-0.09%) |
Jun 23, 2010 | 39.78 | 40.41 | 39.51 | 40.10 | 8,211,948 | +0.06(+0.14%) |
Jun 22, 2010 | 40.20 | 40.81 | 39.98 | 40.04 | 8,125,965 | -0.29(-0.71%) |
Jun 21, 2010 | 40.57 | 41.61 | 40.18 | 40.33 | 14,431,855 | +0.94(+2.39%) |
Jun 18, 2010 | 39.56 | 39.83 | 38.96 | 39.38 | 15,216,175 | -0.17(-0.43%) |
Jun 17, 2010 | 39.38 | 39.56 | 38.89 | 39.56 | 8,031,631 | +0.16(+0.40%) |
Jun 16, 2010 | 39.16 | 39.61 | 39.03 | 39.40 | 6,647,082 | +0.07(+0.18%) |
Jun 15, 2010 | 38.64 | 39.36 | 38.59 | 39.33 | 6,804,149 | +0.75(+1.94%) |
Jun 14, 2010 | 38.68 | 39.11 | 38.55 | 38.58 | 5,978,137 | -0.02(-0.06%) |
Jun 11, 2010 | 38.26 | 38.86 | 38.19 | 38.60 | 5,960,591 | +0.06(+0.17%) |
Jun 10, 2010 | 38.25 | 38.73 | 38.01 | 38.54 | 8,682,943 | +0.61(+1.62%) |
Jun 09, 2010 | 38.39 | 38.57 | 37.77 | 37.92 | 8,783,656 | -0.48(-1.24%) |
Jun 08, 2010 | 38.19 | 38.45 | 37.79 | 38.40 | 11,166,112 | +0.22(+0.58%) |
Jun 07, 2010 | 38.65 | 38.68 | 37.96 | 38.18 | 13,952,947 | -0.59(-1.53%) |
Jun 04, 2010 | 39.11 | 39.50 | 38.64 | 38.77 | 14,514,795 | -0.93(-2.34%) |
Jun 03, 2010 | 39.88 | 39.98 | 39.20 | 39.70 | 14,257,793 | -0.32(-0.80%) |
Jun 02, 2010 | 38.21 | 40.18 | 38.04 | 40.02 | 36,691,436 | +3.80(+10.50%) |
Jun 01, 2010 | 36.90 | 37.38 | 36.21 | 36.22 | 10,128,658 | -0.73(-1.97%) |
May 28, 2010 | 36.69 | 37.27 | 36.72 | 36.94 | 15,655,131 | +0.25(+0.68%) |
May 27, 2010 | 36.41 | 36.71 | 36.15 | 36.69 | 10,267,278 | +0.76(+2.12%) |
May 26, 2010 | 37.42 | 37.42 | 35.90 | 35.93 | 15,447,947 | -1.56(-4.17%) |
May 25, 2010 | 37.07 | 37.57 | 36.51 | 37.49 | 12,316,945 | -0.08(-0.21%) |
May 24, 2010 | 37.11 | 37.92 | 36.84 | 37.57 | 10,083,552 | +0.16(+0.42%) |
May 21, 2010 | 37.24 | 38.16 | 36.97 | 37.42 | 14,771,724 | -0.36(-0.94%) |
May 20, 2010 | 38.31 | 39.06 | 37.70 | 37.77 | 10,226,068 | -1.66(-4.20%) |
May 19, 2010 | 38.89 | 39.78 | 38.77 | 39.43 | 8,152,715 | +0.42(+1.08%) |
May 18, 2010 | 39.19 | 39.49 | 38.93 | 39.01 | 6,151,992 | -0.10(-0.26%) |
May 17, 2010 | 39.51 | 39.51 | 38.44 | 39.11 | 8,266,915 | +0.09(+0.22%) |
May 14, 2010 | 39.74 | 39.87 | 38.68 | 39.02 | 8,012,745 | -0.85(-2.13%) |
May 13, 2010 | 40.21 | 40.32 | 39.80 | 39.87 | 6,634,891 | -0.51(-1.27%) |
May 12, 2010 | 39.90 | 40.55 | 39.61 | 40.38 | 7,633,922 | +0.48(+1.20%) |
May 11, 2010 | 40.33 | 40.48 | 39.24 | 39.91 | 8,282,625 | +0.25(+0.63%) |
May 10, 2010 | 39.60 | 40.63 | 39.36 | 39.66 | 11,767,054 | +0.80(+2.06%) |
May 07, 2010 | 38.91 | 39.44 | 38.18 | 38.86 | 14,829,647 | -0.21(-0.53%) |
May 06, 2010 | 40.26 | 40.31 | 37.67 | 39.06 | 13,657,815 | -1.32(-3.27%) |
May 05, 2010 | 40.25 | 40.92 | 40.17 | 40.38 | 8,392,711 | -0.16(-0.40%) |
May 04, 2010 | 40.75 | 40.83 | 39.89 | 40.55 | 10,772,860 | -0.54(-1.32%) |