Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.31 | 38.98 | 38.00 | 38.31 | 2,576,906 | -0.36(-0.94%) |
Jul 29, 2010 | 39.39 | 39.48 | 38.33 | 38.67 | 1,757,523 | +0.34(+0.88%) |
Jul 28, 2010 | 38.76 | 38.87 | 38.14 | 38.33 | 1,329,704 | +0.29(+0.75%) |
Jul 27, 2010 | 38.37 | 38.39 | 37.51 | 38.05 | 2,826,306 | +1.60(+4.40%) |
Jul 26, 2010 | 36.07 | 36.45 | 35.71 | 36.44 | 882,926 | +0.40(+1.10%) |
Jul 23, 2010 | 35.40 | 36.18 | 35.23 | 36.05 | 1,557,842 | +0.47(+1.33%) |
Jul 22, 2010 | 34.87 | 35.76 | 34.83 | 35.57 | 1,273,399 | +0.12(+0.33%) |
Jul 21, 2010 | 35.81 | 36.05 | 35.13 | 35.45 | 1,825,666 | +0.19(+0.55%) |
Jul 20, 2010 | 34.00 | 35.30 | 34.00 | 35.26 | 7,579 | +0.37(+1.06%) |
Jul 19, 2010 | 35.08 | 35.27 | 34.59 | 34.89 | 906,219 | +0.57(+1.65%) |
Jul 16, 2010 | 34.32 | 34.88 | 34.17 | 34.32 | 1,977,821 | -1.33(-3.72%) |
Jul 15, 2010 | 36.36 | 36.36 | 35.53 | 35.65 | 1,932,350 | -0.67(-1.84%) |
Jul 14, 2010 | 35.89 | 36.43 | 35.71 | 36.32 | 784,384 | -0.31(-0.85%) |
Jul 13, 2010 | 36.24 | 36.70 | 36.24 | 36.63 | 1,461,628 | +0.46(+1.28%) |
Jul 12, 2010 | 35.56 | 36.20 | 35.54 | 36.16 | 930,005 | +0.42(+1.18%) |
Jul 09, 2010 | 35.74 | 35.83 | 35.27 | 35.74 | 1,436,503 | +0.03(+0.09%) |
Jul 08, 2010 | 35.78 | 35.87 | 35.07 | 35.71 | 1,605,392 | +0.73(+2.08%) |
Jul 07, 2010 | 33.77 | 35.04 | 33.72 | 34.98 | 1,818,810 | +1.77(+5.34%) |
Jul 06, 2010 | 33.27 | 33.55 | 32.86 | 33.21 | 1,137,359 | +1.04(+3.23%) |
Jul 02, 2010 | 32.17 | 32.75 | 31.86 | 32.17 | 1,038,449 | -0.08(-0.24%) |
Jul 01, 2010 | 32.58 | 32.90 | 31.58 | 32.25 | 2,279,281 | +0.64(+2.03%) |
Jun 30, 2010 | 31.93 | 32.36 | 31.52 | 31.60 | 9,119 | -0.04(-0.13%) |
Jun 29, 2010 | 32.17 | 32.18 | 31.45 | 31.65 | 1,285,620 | -1.16(-3.53%) |
Jun 25, 2010 | 32.80 | 32.92 | 32.33 | 32.80 | 2,023,945 | +0.39(+1.20%) |
Jun 24, 2010 | 33.21 | 33.25 | 32.34 | 32.42 | 1,508,389 | -1.47(-4.34%) |
Jun 23, 2010 | 33.64 | 34.11 | 33.34 | 33.88 | 906,287 | +0.17(+0.50%) |
Jun 22, 2010 | 34.39 | 34.61 | 33.66 | 33.72 | 118 | -1.02(-2.94%) |
Jun 21, 2010 | 35.44 | 35.44 | 34.53 | 34.74 | 1,477,844 | +0.05(+0.15%) |
Jun 18, 2010 | 34.69 | 34.92 | 34.46 | 34.69 | 832,212 | +0.16(+0.46%) |
Jun 17, 2010 | 34.84 | 34.85 | 34.21 | 34.53 | 1,157,965 | +0.35(+1.01%) |
Jun 16, 2010 | 34.05 | 34.48 | 33.82 | 34.18 | 1,238,050 | -0.18(-0.52%) |
Jun 15, 2010 | 33.94 | 34.44 | 33.80 | 34.36 | 1,321,553 | +1.14(+3.43%) |
Jun 14, 2010 | 33.90 | 34.05 | 33.12 | 33.22 | 2,004,883 | -0.09(-0.28%) |
Jun 11, 2010 | 32.90 | 33.33 | 32.81 | 33.31 | 1,662,251 | +0.86(+2.65%) |
Jun 10, 2010 | 32.24 | 32.77 | 31.94 | 32.45 | 1,342,394 | +1.15(+3.67%) |
Jun 09, 2010 | 32.15 | 32.21 | 31.13 | 31.30 | 1,428,612 | -0.30(-0.96%) |
Jun 08, 2010 | 31.30 | 31.67 | 30.82 | 31.60 | 1,865,028 | +0.65(+2.10%) |
Jun 07, 2010 | 31.66 | 31.86 | 30.95 | 30.95 | 2,038,945 | +0.10(+0.33%) |
Jun 04, 2010 | 30.85 | 31.66 | 30.70 | 30.85 | 2,121,958 | -1.90(-5.80%) |
Jun 03, 2010 | 33.43 | 33.45 | 32.36 | 32.75 | 1,429,693 | -0.09(-0.28%) |
Jun 02, 2010 | 31.99 | 32.88 | 31.84 | 32.85 | 1,683,539 | +1.04(+3.27%) |
Jun 01, 2010 | 31.75 | 32.86 | 31.75 | 31.81 | 1,713,800 | -0.86(-2.64%) |
May 28, 2010 | 32.67 | 33.32 | 32.55 | 32.67 | 2,258,164 | -0.97(-2.89%) |
May 27, 2010 | 32.69 | 33.64 | 32.38 | 33.64 | 3,343,675 | +1.71(+5.37%) |
May 26, 2010 | 32.68 | 32.99 | 31.73 | 31.93 | 2,951,022 | -0.99(-3.00%) |
May 25, 2010 | 31.43 | 33.01 | 31.28 | 32.91 | 118 | +0.27(+0.83%) |
May 24, 2010 | 33.34 | 33.48 | 32.63 | 32.64 | 1,154,721 | -1.14(-3.37%) |
May 21, 2010 | 32.44 | 33.87 | 32.35 | 33.78 | 2,808,348 | +1.15(+3.52%) |
May 20, 2010 | 32.75 | 33.50 | 32.62 | 32.63 | 4,160,404 | -1.46(-4.28%) |
May 19, 2010 | 33.93 | 34.31 | 33.32 | 34.10 | 2,880,893 | -0.03(-0.10%) |
May 18, 2010 | 35.82 | 35.94 | 33.94 | 34.13 | 3,150,064 | -0.96(-2.74%) |
May 17, 2010 | 35.45 | 35.65 | 34.10 | 35.09 | 2,683,450 | +0.33(+0.95%) |
May 14, 2010 | 34.76 | 35.30 | 34.42 | 34.76 | 2,648,978 | -1.50(-4.14%) |
May 13, 2010 | 36.91 | 36.94 | 36.21 | 36.27 | 1,357,355 | -0.97(-2.61%) |
May 12, 2010 | 36.88 | 37.36 | 36.70 | 37.24 | 2,245,074 | +1.06(+2.92%) |
May 11, 2010 | 36.77 | 36.93 | 36.07 | 36.18 | 2,524,133 | -0.37(-1.02%) |
May 10, 2010 | 36.46 | 36.61 | 36.02 | 36.55 | 4,037,564 | +2.59(+7.63%) |
May 07, 2010 | 34.10 | 34.51 | 32.94 | 33.96 | 4,999,919 | +0.59(+1.77%) |
May 06, 2010 | 33.37 | 35.08 | 31.71 | 33.37 | 236 | -1.27(-3.66%) |
May 05, 2010 | 34.95 | 35.62 | 34.62 | 34.64 | 2,815,532 | -1.52(-4.20%) |
May 04, 2010 | 36.38 | 36.51 | 35.89 | 36.16 | 2,542,107 | -1.74(-4.58%) |