Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.77 | 34.04 | 32.49 | 33.85 | 8,839,593 | +0.74(+2.23%) |
Jul 29, 2010 | 33.08 | 33.55 | 32.59 | 33.11 | 8,776,886 | +0.17(+0.50%) |
Jul 28, 2010 | 32.95 | 33.16 | 32.67 | 32.95 | 11,167 | +0.00(+0.00%) |
Jul 27, 2010 | 32.95 | 33.32 | 32.81 | 32.95 | 8,564 | +0.17(+0.52%) |
Jul 26, 2010 | 32.69 | 33.06 | 32.45 | 32.78 | 5,895,513 | +0.03(+0.09%) |
Jul 23, 2010 | 32.25 | 32.88 | 32.01 | 32.75 | 4,307,750 | +0.44(+1.35%) |
Jul 22, 2010 | 31.58 | 32.49 | 31.41 | 32.31 | 761 | +1.16(+3.74%) |
Jul 21, 2010 | 31.96 | 32.43 | 31.03 | 31.15 | 7,959,173 | -0.56(-1.77%) |
Jul 20, 2010 | 31.71 | 31.74 | 30.71 | 31.71 | 11,497,660 | +0.18(+0.58%) |
Jul 19, 2010 | 31.71 | 31.97 | 31.10 | 31.52 | 8,645,782 | -0.04(-0.13%) |
Jul 16, 2010 | 31.57 | 32.76 | 31.47 | 31.57 | 7,736,625 | -1.02(-3.14%) |
Jul 15, 2010 | 33.28 | 33.28 | 32.28 | 32.59 | 5,809,856 | -0.51(-1.54%) |
Jul 14, 2010 | 33.40 | 33.52 | 32.71 | 33.10 | 5,472,350 | -0.51(-1.53%) |
Jul 13, 2010 | 33.81 | 33.94 | 33.42 | 33.61 | 9,604,182 | +0.36(+1.08%) |
Jul 12, 2010 | 33.19 | 33.62 | 32.99 | 33.25 | 4,968,089 | -0.08(-0.23%) |
Jul 09, 2010 | 33.33 | 33.46 | 32.98 | 33.33 | 6,955,862 | +0.17(+0.52%) |
Jul 08, 2010 | 33.16 | 33.34 | 32.60 | 33.16 | 7,916,510 | +0.21(+0.63%) |
Jul 07, 2010 | 32.39 | 33.06 | 32.34 | 32.95 | 10,497,617 | +0.82(+2.56%) |
Jul 06, 2010 | 32.13 | 33.07 | 31.73 | 32.13 | 5,320 | +0.28(+0.89%) |
Jul 02, 2010 | 31.84 | 32.55 | 31.42 | 31.84 | 7,517,152 | +0.01(+0.04%) |
Jul 01, 2010 | 31.83 | 32.03 | 30.31 | 31.83 | 12,726,302 | +0.12(+0.39%) |
Jun 30, 2010 | 32.19 | 32.67 | 31.60 | 31.71 | 426 | -0.41(-1.29%) |
Jun 29, 2010 | 32.12 | 33.48 | 31.92 | 32.12 | 5,151 | -1.89(-5.54%) |
Jun 25, 2010 | 34.01 | 34.27 | 32.97 | 34.01 | 12,971,718 | +1.03(+3.12%) |
Jun 24, 2010 | 33.37 | 33.68 | 32.86 | 32.98 | 6,396,055 | -0.72(-2.14%) |
Jun 23, 2010 | 34.11 | 34.33 | 33.45 | 33.70 | 4,631,755 | -0.40(-1.16%) |
Jun 22, 2010 | 34.85 | 34.95 | 34.04 | 34.10 | 6,253,347 | -0.64(-1.85%) |
Jun 21, 2010 | 35.45 | 35.73 | 34.50 | 34.74 | 5,638,371 | -0.15(-0.44%) |
Jun 18, 2010 | 34.89 | 35.15 | 34.64 | 34.89 | 6,301,311 | +0.02(+0.05%) |
Jun 17, 2010 | 34.56 | 34.92 | 34.12 | 34.88 | 6,990,809 | +0.32(+0.92%) |
Jun 16, 2010 | 34.51 | 34.92 | 34.29 | 34.56 | 7,265,891 | -0.30(-0.85%) |
Jun 15, 2010 | 34.74 | 35.03 | 34.38 | 34.85 | 8,257,130 | +0.59(+1.72%) |
Jun 14, 2010 | 35.28 | 35.40 | 34.23 | 34.26 | 8,788,686 | -0.49(-1.41%) |
Jun 11, 2010 | 33.66 | 34.89 | 33.62 | 34.75 | 7,099,487 | +0.37(+1.07%) |
Jun 10, 2010 | 33.48 | 34.48 | 33.26 | 34.38 | 6,984,535 | +1.79(+5.49%) |
Jun 09, 2010 | 33.33 | 33.87 | 32.44 | 32.59 | 6,405,737 | -0.47(-1.41%) |
Jun 08, 2010 | 32.56 | 33.15 | 31.69 | 33.06 | 846 | +0.80(+2.49%) |
Jun 07, 2010 | 33.14 | 33.43 | 32.19 | 32.26 | 5,733,744 | -0.63(-1.92%) |
Jun 04, 2010 | 32.89 | 34.17 | 32.67 | 32.89 | 7,786,745 | -2.16(-6.15%) |
Jun 03, 2010 | 35.35 | 35.67 | 34.70 | 35.05 | 5,657,272 | +0.21(+0.61%) |
Jun 02, 2010 | 33.72 | 34.90 | 33.50 | 34.83 | 5,441,250 | +1.32(+3.93%) |
Jun 01, 2010 | 33.54 | 34.44 | 33.43 | 33.52 | 169 | -0.59(-1.72%) |
May 28, 2010 | 34.10 | 34.95 | 33.84 | 34.10 | 5,795,253 | -0.84(-2.42%) |
May 27, 2010 | 33.93 | 35.01 | 33.68 | 34.95 | 8,029,411 | +2.03(+6.18%) |
May 26, 2010 | 33.17 | 33.99 | 32.72 | 32.91 | 169 | +0.01(+0.04%) |
May 25, 2010 | 31.00 | 32.97 | 30.98 | 32.90 | 8,273,923 | +0.45(+1.38%) |
May 24, 2010 | 33.39 | 33.47 | 32.40 | 32.45 | 7,209,314 | -0.87(-2.61%) |
May 21, 2010 | 31.10 | 33.53 | 31.06 | 33.32 | 12,911,531 | +1.06(+3.28%) |
May 20, 2010 | 32.61 | 33.11 | 32.25 | 32.26 | 20,656 | -2.27(-6.57%) |
May 19, 2010 | 34.46 | 35.50 | 33.50 | 34.53 | 8,390,136 | -0.76(-2.16%) |
May 18, 2010 | 36.48 | 36.62 | 35.00 | 35.29 | 338 | -0.67(-1.86%) |
May 17, 2010 | 35.65 | 36.35 | 34.88 | 35.96 | 6,151,634 | +0.24(+0.66%) |
May 14, 2010 | 35.73 | 36.22 | 34.96 | 35.73 | 7,932,069 | -0.82(-2.25%) |
May 13, 2010 | 37.62 | 37.72 | 36.52 | 36.55 | 6,025,491 | -1.26(-3.33%) |
May 12, 2010 | 37.65 | 37.89 | 37.33 | 37.81 | 5,057,086 | +0.48(+1.30%) |
May 11, 2010 | 37.69 | 38.04 | 37.09 | 37.32 | 7,759,250 | +0.32(+0.86%) |
May 10, 2010 | 36.41 | 37.06 | 36.05 | 37.00 | 9,880,977 | +2.64(+7.69%) |
May 07, 2010 | 35.46 | 35.97 | 33.68 | 34.36 | 14,779,485 | -1.11(-3.13%) |
May 06, 2010 | 35.47 | 37.58 | 32.94 | 35.47 | 14,462,318 | -0.50(-1.39%) |
May 05, 2010 | 36.15 | 36.85 | 35.90 | 35.97 | 6,135,263 | -0.46(-1.27%) |
May 04, 2010 | 37.62 | 37.62 | 36.06 | 36.44 | 7,870,736 | -1.60(-4.20%) |