Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.22 | 32.34 | 31.69 | 32.22 | 2,330,311 | +0.27(+0.85%) |
Jul 29, 2010 | 32.02 | 32.15 | 31.72 | 31.95 | 1,364,916 | -0.10(-0.32%) |
Jul 28, 2010 | 32.20 | 32.20 | 31.96 | 32.05 | 1,028,258 | -0.05(-0.16%) |
Jul 27, 2010 | 32.05 | 32.25 | 31.93 | 32.10 | 1,697,178 | +0.05(+0.16%) |
Jul 26, 2010 | 31.82 | 32.09 | 31.70 | 32.05 | 2,081,674 | -0.17(-0.53%) |
Jul 23, 2010 | 31.93 | 32.23 | 31.67 | 32.22 | 2,337,860 | -0.01(-0.02%) |
Jul 22, 2010 | 32.10 | 32.28 | 31.91 | 32.23 | 2,872,770 | +0.51(+1.62%) |
Jul 21, 2010 | 31.96 | 32.02 | 31.60 | 31.72 | 2,215,284 | -0.04(-0.12%) |
Jul 20, 2010 | 31.24 | 31.84 | 31.16 | 31.75 | 1,998,079 | +0.37(+1.19%) |
Jul 19, 2010 | 31.27 | 31.55 | 31.25 | 31.38 | 1,999,856 | +0.25(+0.81%) |
Jul 16, 2010 | 31.13 | 31.42 | 30.94 | 31.13 | 2,930,254 | -0.73(-2.28%) |
Jul 15, 2010 | 31.86 | 31.95 | 31.55 | 31.86 | 2,757,520 | -0.37(-1.16%) |
Jul 14, 2010 | 32.22 | 32.25 | 32.03 | 32.23 | 1,672,672 | -0.25(-0.76%) |
Jul 13, 2010 | 32.32 | 32.56 | 32.27 | 32.48 | 1,620,558 | +0.25(+0.78%) |
Jul 12, 2010 | 32.32 | 32.41 | 32.12 | 32.23 | 1,547,171 | +0.00(+0.01%) |
Jul 09, 2010 | 32.22 | 32.32 | 32.04 | 32.22 | 1,339,795 | +0.28(+0.89%) |
Jul 08, 2010 | 31.86 | 32.03 | 31.68 | 31.94 | 1,424,262 | +0.12(+0.38%) |
Jul 07, 2010 | 31.51 | 31.84 | 31.31 | 31.82 | 2,103,815 | +0.07(+0.22%) |
Jul 06, 2010 | 31.70 | 32.18 | 31.63 | 31.75 | 2,204,515 | +0.13(+0.42%) |
Jul 02, 2010 | 31.62 | 31.82 | 31.45 | 31.62 | 1,641,979 | +0.20(+0.64%) |
Jul 01, 2010 | 31.22 | 31.46 | 30.89 | 31.41 | 2,518,616 | +0.16(+0.51%) |
Jun 30, 2010 | 31.43 | 31.72 | 31.22 | 31.25 | 793 | +0.16(+0.51%) |
Jun 29, 2010 | 31.31 | 31.51 | 31.07 | 31.10 | 3,204,901 | -0.96(-2.98%) |
Jun 25, 2010 | 32.05 | 32.25 | 31.83 | 32.05 | 1,397,215 | +0.14(+0.44%) |
Jun 24, 2010 | 32.23 | 32.24 | 31.81 | 31.91 | 1,650,601 | -0.46(-1.43%) |
Jun 23, 2010 | 32.25 | 32.61 | 32.17 | 32.37 | 2,961,027 | +0.58(+1.83%) |
Jun 22, 2010 | 31.98 | 32.10 | 31.70 | 31.79 | 2,714,237 | -0.21(-0.67%) |
Jun 21, 2010 | 31.89 | 32.20 | 31.80 | 32.01 | 2,517,239 | +0.46(+1.46%) |
Jun 18, 2010 | 31.55 | 31.64 | 31.36 | 31.55 | 2,270,897 | -0.04(-0.14%) |
Jun 17, 2010 | 31.62 | 31.65 | 31.32 | 31.59 | 1,978,943 | -0.09(-0.30%) |
Jun 16, 2010 | 31.36 | 31.75 | 31.36 | 31.69 | 2,078,019 | +0.01(+0.02%) |
Jun 15, 2010 | 31.28 | 31.68 | 31.26 | 31.68 | 1,106 | +0.41(+1.32%) |
Jun 14, 2010 | 31.63 | 31.75 | 31.24 | 31.27 | 2,073,580 | -0.37(-1.16%) |
Jun 11, 2010 | 31.17 | 31.63 | 31.13 | 31.63 | 1,400,060 | +0.06(+0.18%) |
Jun 10, 2010 | 31.38 | 31.58 | 31.22 | 31.58 | 2,674,175 | +0.61(+1.98%) |
Jun 09, 2010 | 31.03 | 31.40 | 30.88 | 30.96 | 3,814,909 | +0.39(+1.26%) |
Jun 08, 2010 | 30.34 | 30.58 | 30.14 | 30.58 | 2,944,771 | +0.78(+2.61%) |
Jun 07, 2010 | 30.00 | 30.27 | 29.77 | 29.80 | 2,714,415 | +0.43(+1.48%) |
Jun 04, 2010 | 29.37 | 29.88 | 29.28 | 29.37 | 2,346,019 | -0.76(-2.54%) |
Jun 03, 2010 | 30.05 | 30.22 | 29.79 | 30.13 | 3,115,076 | +0.01(+0.04%) |
Jun 02, 2010 | 29.74 | 30.12 | 29.50 | 30.12 | 36,410 | +0.63(+2.15%) |
Jun 01, 2010 | 29.71 | 30.17 | 29.48 | 29.48 | 14,132 | +0.03(+0.09%) |
May 28, 2010 | 29.46 | 29.76 | 29.19 | 29.46 | 2,182,054 | -0.52(-1.73%) |
May 27, 2010 | 29.52 | 30.00 | 29.42 | 29.98 | 2,840,484 | +0.71(+2.42%) |
May 26, 2010 | 29.39 | 29.81 | 29.21 | 29.27 | 13,894 | -0.43(-1.45%) |
May 25, 2010 | 29.08 | 29.74 | 28.91 | 29.70 | 3,868,181 | -0.01(-0.02%) |
May 24, 2010 | 29.89 | 30.07 | 29.70 | 29.71 | 3,531,116 | +0.08(+0.28%) |
May 21, 2010 | 29.05 | 29.66 | 28.84 | 29.62 | 8,093,047 | +0.22(+0.75%) |
May 20, 2010 | 29.32 | 29.91 | 29.26 | 29.40 | 13,737 | -0.66(-2.21%) |
May 19, 2010 | 29.89 | 30.22 | 29.78 | 30.07 | 2,549,152 | -0.03(-0.08%) |
May 18, 2010 | 30.37 | 30.55 | 29.96 | 30.09 | 395 | -0.15(-0.48%) |
May 17, 2010 | 29.89 | 30.35 | 29.72 | 30.24 | 2,582,071 | +0.34(+1.12%) |
May 14, 2010 | 29.90 | 30.20 | 29.73 | 29.90 | 3,639,017 | -0.60(-1.97%) |
May 13, 2010 | 30.70 | 30.80 | 30.49 | 30.50 | 1,425,802 | -0.30(-0.97%) |
May 12, 2010 | 30.98 | 31.08 | 30.64 | 30.80 | 3,761,433 | +0.03(+0.10%) |
May 11, 2010 | 31.01 | 31.12 | 30.71 | 30.77 | 2,443,153 | -0.25(-0.82%) |
May 10, 2010 | 30.89 | 31.02 | 30.71 | 31.02 | 3,987,328 | +1.15(+3.85%) |
May 07, 2010 | 29.67 | 30.26 | 29.18 | 29.87 | 4,479,956 | +0.32(+1.07%) |
May 06, 2010 | 29.56 | 30.54 | 28.06 | 29.55 | 632 | -0.31(-1.04%) |
May 05, 2010 | 30.02 | 30.25 | 29.77 | 29.86 | 2,975,934 | -0.15(-0.51%) |
May 04, 2010 | 30.19 | 30.46 | 29.79 | 30.02 | 7,265 | -0.63(-2.05%) |