Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.08 | 40.21 | 39.17 | 40.01 | 31,251,322 | +0.31(+0.79%) |
Jul 29, 2010 | 39.88 | 40.10 | 39.29 | 39.70 | 1,759 | +0.19(+0.47%) |
Jul 28, 2010 | 39.27 | 39.85 | 39.24 | 39.51 | 24,133,934 | +0.28(+0.72%) |
Jul 27, 2010 | 39.79 | 39.86 | 39.15 | 39.23 | 28,595,432 | -0.14(-0.35%) |
Jul 26, 2010 | 39.36 | 39.52 | 39.10 | 39.36 | 22,850,668 | -0.13(-0.33%) |
Jul 23, 2010 | 39.04 | 39.53 | 38.82 | 39.49 | 27,575,322 | +0.27(+0.68%) |
Jul 22, 2010 | 38.65 | 39.56 | 38.61 | 39.23 | 25,168 | +1.18(+3.09%) |
Jul 21, 2010 | 38.54 | 38.69 | 37.73 | 38.05 | 28,464,170 | -0.17(-0.45%) |
Jul 20, 2010 | 36.78 | 38.28 | 36.74 | 38.22 | 11,762 | +1.23(+3.32%) |
Jul 19, 2010 | 36.79 | 37.13 | 36.58 | 36.99 | 23,288,732 | +0.52(+1.43%) |
Jul 16, 2010 | 36.47 | 37.36 | 36.41 | 36.47 | 33,918,004 | -0.63(-1.69%) |
Jul 15, 2010 | 37.68 | 37.78 | 37.04 | 37.09 | 26,508,614 | -0.67(-1.76%) |
Jul 14, 2010 | 37.58 | 38.06 | 37.41 | 37.76 | 1,357 | -0.29(-0.76%) |
Jul 13, 2010 | 37.90 | 38.22 | 37.75 | 38.05 | 3,460 | +0.43(+1.16%) |
Jul 12, 2010 | 38.00 | 38.24 | 37.22 | 37.61 | 28,781,464 | -0.67(-1.74%) |
Jul 09, 2010 | 38.28 | 38.59 | 37.82 | 38.28 | 19,570,122 | +0.41(+1.10%) |
Jul 08, 2010 | 37.68 | 37.97 | 37.24 | 37.87 | 3,051 | +0.34(+0.89%) |
Jul 07, 2010 | 36.46 | 37.58 | 36.46 | 37.53 | 32,615,706 | +1.07(+2.95%) |
Jul 06, 2010 | 36.91 | 37.09 | 35.95 | 36.46 | 527 | +0.15(+0.41%) |
Jul 02, 2010 | 36.31 | 36.44 | 35.68 | 36.31 | 25,101,030 | +0.79(+2.22%) |
Jul 01, 2010 | 35.52 | 35.81 | 34.61 | 35.52 | 5,674 | +0.37(+1.05%) |
Jun 30, 2010 | 35.78 | 36.39 | 35.15 | 35.15 | 31,538,612 | -0.52(-1.47%) |
Jun 29, 2010 | 36.47 | 36.50 | 35.39 | 35.67 | 97,147 | -2.36(-6.22%) |
Jun 25, 2010 | 38.04 | 38.08 | 37.10 | 38.04 | 28,076,178 | +0.78(+2.09%) |
Jun 24, 2010 | 37.77 | 37.79 | 36.92 | 37.26 | 5,843 | -0.66(-1.74%) |
Jun 23, 2010 | 37.74 | 37.99 | 37.15 | 37.92 | 28,979,384 | +0.10(+0.26%) |
Jun 22, 2010 | 38.66 | 39.02 | 37.78 | 37.82 | 68,094 | -0.54(-1.40%) |
Jun 21, 2010 | 38.92 | 39.06 | 38.20 | 38.36 | 31,274,946 | +0.31(+0.82%) |
Jun 18, 2010 | 38.04 | 38.36 | 37.80 | 38.04 | 23,493,794 | +0.22(+0.57%) |
Jun 17, 2010 | 38.27 | 38.34 | 37.46 | 37.83 | 37,282 | -0.18(-0.48%) |
Jun 16, 2010 | 37.45 | 38.32 | 37.38 | 38.01 | 23,755,174 | +0.15(+0.39%) |
Jun 15, 2010 | 37.20 | 37.95 | 37.05 | 37.86 | 26,186,456 | +1.08(+2.94%) |
Jun 14, 2010 | 37.62 | 37.65 | 36.75 | 36.78 | 34,633,080 | -0.38(-1.04%) |
Jun 11, 2010 | 36.39 | 37.25 | 36.35 | 37.17 | 26,997,110 | +0.31(+0.84%) |
Jun 10, 2010 | 36.43 | 36.97 | 36.36 | 36.86 | 15,111 | +1.48(+4.19%) |
Jun 09, 2010 | 35.90 | 36.28 | 35.27 | 35.37 | 48,434,276 | +0.04(+0.12%) |
Jun 08, 2010 | 34.78 | 35.53 | 34.46 | 35.33 | 9,638 | +0.87(+2.52%) |
Jun 07, 2010 | 35.19 | 35.41 | 34.40 | 34.46 | 31,808,512 | -0.60(-1.72%) |
Jun 04, 2010 | 35.06 | 36.08 | 34.90 | 35.06 | 44,209,804 | -1.25(-3.44%) |
Jun 03, 2010 | 36.94 | 37.16 | 35.37 | 36.31 | 4,221 | -0.36(-0.97%) |
Jun 02, 2010 | 35.87 | 36.76 | 35.60 | 36.67 | 8,932 | +0.55(+1.52%) |
Jun 01, 2010 | 35.87 | 36.58 | 35.43 | 36.12 | 35,946 | +0.16(+0.44%) |
May 28, 2010 | 35.96 | 36.23 | 35.42 | 35.96 | 43,022,704 | -0.15(-0.41%) |
May 27, 2010 | 35.49 | 36.15 | 35.17 | 36.11 | 54,947,488 | +2.08(+6.12%) |
May 26, 2010 | 34.43 | 35.29 | 33.68 | 34.03 | 11,276 | +0.18(+0.54%) |
May 25, 2010 | 32.64 | 33.88 | 32.37 | 33.84 | 8,600 | -0.28(-0.83%) |
May 24, 2010 | 34.73 | 35.07 | 33.95 | 34.13 | 52,221,488 | -0.49(-1.41%) |
May 21, 2010 | 32.62 | 34.65 | 32.59 | 34.61 | 78,671,496 | +1.43(+4.32%) |
May 20, 2010 | 32.81 | 34.08 | 32.66 | 33.18 | 85,667 | -1.68(-4.81%) |
May 19, 2010 | 34.80 | 35.37 | 34.03 | 34.86 | 81,574,744 | -0.85(-2.39%) |
May 18, 2010 | 37.61 | 37.66 | 35.57 | 35.71 | 2,870 | -1.14(-3.09%) |
May 17, 2010 | 37.20 | 37.56 | 35.77 | 36.85 | 65,461,736 | -0.39(-1.05%) |
May 14, 2010 | 37.24 | 37.86 | 36.64 | 37.24 | 57,501,684 | -1.04(-2.71%) |
May 13, 2010 | 38.70 | 39.00 | 38.28 | 38.28 | 35,724,492 | -0.35(-0.89%) |
May 12, 2010 | 38.68 | 39.09 | 38.50 | 38.62 | 42,671,448 | +0.44(+1.14%) |
May 11, 2010 | 39.13 | 39.15 | 38.19 | 38.19 | 6,210 | -0.97(-2.49%) |
May 10, 2010 | 38.81 | 39.16 | 37.68 | 39.16 | 66,885,648 | +2.98(+8.25%) |
May 07, 2010 | 36.20 | 37.01 | 34.74 | 36.18 | 92,833,904 | -0.24(-0.67%) |
May 06, 2010 | 36.42 | 38.37 | 33.97 | 36.42 | 95,491,720 | -1.07(-2.86%) |
May 05, 2010 | 38.03 | 38.80 | 37.37 | 37.49 | 49,118,232 | -1.15(-2.97%) |
May 04, 2010 | 39.93 | 39.95 | 38.44 | 38.64 | 48,348 | -2.01(-4.95%) |