Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.31 | 39.46 | 38.91 | 39.30 | 2,874,419 | +0.04(+0.10%) |
Jul 29, 2010 | 39.57 | 39.72 | 39.14 | 39.26 | 3,242,692 | -0.05(-0.12%) |
Jul 28, 2010 | 39.37 | 39.58 | 39.23 | 39.31 | 3,922,181 | -0.28(-0.71%) |
Jul 27, 2010 | 39.88 | 40.56 | 39.55 | 39.59 | 3,642,780 | -0.12(-0.30%) |
Jul 26, 2010 | 39.28 | 39.74 | 39.16 | 39.71 | 2,984,626 | +0.57(+1.45%) |
Jul 23, 2010 | 38.72 | 39.15 | 38.59 | 39.14 | 2,811,236 | +0.42(+1.08%) |
Jul 22, 2010 | 38.32 | 38.84 | 38.27 | 38.72 | 3,993,767 | +0.71(+1.85%) |
Jul 21, 2010 | 38.51 | 38.57 | 37.81 | 38.02 | 2,624,995 | -0.29(-0.75%) |
Jul 20, 2010 | 37.46 | 38.41 | 37.43 | 38.31 | 4,686,962 | +0.68(+1.81%) |
Jul 19, 2010 | 37.54 | 37.68 | 37.18 | 37.63 | 2,428,292 | +0.47(+1.27%) |
Jul 16, 2010 | 37.15 | 38.02 | 36.99 | 37.15 | 3,495,917 | -1.46(-3.78%) |
Jul 15, 2010 | 38.66 | 38.70 | 38.11 | 38.61 | 3,824,516 | -0.14(-0.35%) |
Jul 14, 2010 | 38.45 | 38.78 | 38.34 | 38.75 | 3,933,996 | +0.39(+1.02%) |
Jul 13, 2010 | 38.14 | 38.42 | 38.10 | 38.35 | 3,484,888 | +0.17(+0.43%) |
Jul 12, 2010 | 37.96 | 38.19 | 37.79 | 38.19 | 3,089,511 | +0.17(+0.45%) |
Jul 09, 2010 | 38.02 | 38.09 | 37.71 | 38.02 | 3,129,654 | +0.76(+2.04%) |
Jul 08, 2010 | 37.32 | 37.39 | 36.90 | 37.26 | 3,912,769 | +0.38(+1.02%) |
Jul 07, 2010 | 36.22 | 36.90 | 35.88 | 36.88 | 3,559,581 | +0.46(+1.28%) |
Jul 06, 2010 | 36.43 | 36.86 | 36.10 | 36.42 | 5,664,135 | +0.96(+2.71%) |
Jul 02, 2010 | 35.45 | 35.79 | 35.21 | 35.45 | 5,445,926 | -0.53(-1.47%) |
Jul 01, 2010 | 36.11 | 36.12 | 35.39 | 35.98 | 10,195,344 | +0.16(+0.45%) |
Jun 30, 2010 | 36.29 | 36.59 | 35.81 | 35.82 | 4,306,342 | -0.29(-0.80%) |
Jun 29, 2010 | 36.59 | 36.66 | 35.99 | 36.11 | 5,930,011 | -1.87(-4.92%) |
Jun 25, 2010 | 37.98 | 38.11 | 37.46 | 37.98 | 5,475,052 | +0.01(+0.02%) |
Jun 24, 2010 | 38.23 | 38.33 | 37.74 | 37.97 | 3,973,908 | -0.26(-0.67%) |
Jun 23, 2010 | 38.31 | 38.43 | 37.86 | 38.23 | 4,358,480 | +0.29(+0.77%) |
Jun 22, 2010 | 38.62 | 38.75 | 37.79 | 37.93 | 4,611,096 | -0.79(-2.05%) |
Jun 21, 2010 | 39.03 | 39.23 | 38.42 | 38.73 | 5,901,061 | +0.77(+2.02%) |
Jun 18, 2010 | 37.96 | 37.98 | 37.56 | 37.96 | 3,341,142 | +0.72(+1.94%) |
Jun 17, 2010 | 37.52 | 37.52 | 36.97 | 37.24 | 3,989,152 | -0.14(-0.38%) |
Jun 16, 2010 | 37.06 | 37.59 | 37.03 | 37.38 | 3,529,681 | +0.06(+0.15%) |
Jun 15, 2010 | 36.60 | 37.44 | 36.39 | 37.32 | 3,916,560 | +0.94(+2.59%) |
Jun 14, 2010 | 36.55 | 36.81 | 36.29 | 36.38 | 4,000,526 | +0.65(+1.82%) |
Jun 11, 2010 | 35.29 | 35.74 | 35.04 | 35.73 | 4,152,933 | +0.26(+0.74%) |
Jun 10, 2010 | 35.34 | 35.61 | 35.12 | 35.47 | 5,419,127 | +0.70(+2.00%) |
Jun 09, 2010 | 35.00 | 35.28 | 34.51 | 34.77 | 7,138,694 | -0.38(-1.09%) |
Jun 08, 2010 | 35.15 | 35.24 | 34.47 | 35.16 | 5,913,422 | +0.69(+2.01%) |
Jun 07, 2010 | 35.13 | 35.27 | 34.38 | 34.47 | 6,074,735 | -0.65(-1.85%) |
Jun 04, 2010 | 35.11 | 35.80 | 34.99 | 35.11 | 7,323,736 | -0.91(-2.53%) |
Jun 03, 2010 | 36.37 | 36.49 | 35.74 | 36.03 | 6,656,750 | +0.32(+0.91%) |
Jun 02, 2010 | 34.65 | 35.76 | 34.62 | 35.70 | 7,814,767 | +1.25(+3.63%) |
Jun 01, 2010 | 34.56 | 35.27 | 34.43 | 34.45 | 5,783,260 | -0.40(-1.16%) |
May 28, 2010 | 34.85 | 35.77 | 34.78 | 34.85 | 7,725,409 | -0.64(-1.81%) |
May 27, 2010 | 34.97 | 35.55 | 34.85 | 35.49 | 8,045,565 | +2.15(+6.46%) |
May 26, 2010 | 33.94 | 34.03 | 33.17 | 33.34 | 8,811,263 | -0.09(-0.26%) |
May 25, 2010 | 32.32 | 33.45 | 32.20 | 33.43 | 5,680 | -1.05(-3.03%) |
May 24, 2010 | 34.69 | 35.03 | 34.40 | 34.47 | 5,455,842 | -0.46(-1.32%) |
May 21, 2010 | 33.44 | 34.93 | 33.34 | 34.93 | 10,507,008 | +0.63(+1.85%) |
May 20, 2010 | 33.93 | 34.75 | 33.80 | 34.30 | 12,752,377 | -2.35(-6.42%) |
May 19, 2010 | 36.61 | 36.89 | 36.08 | 36.65 | 8,946,618 | -0.37(-0.99%) |
May 18, 2010 | 38.02 | 38.31 | 36.99 | 37.02 | 252 | -1.04(-2.74%) |
May 17, 2010 | 38.19 | 38.41 | 37.32 | 38.06 | 4,336,826 | -0.51(-1.31%) |
May 14, 2010 | 38.57 | 38.89 | 38.19 | 38.57 | 5,816,924 | -0.52(-1.34%) |
May 13, 2010 | 39.27 | 39.52 | 38.96 | 39.09 | 3,887,385 | +0.21(+0.55%) |
May 12, 2010 | 38.65 | 38.94 | 38.50 | 38.88 | 5,402,335 | +0.09(+0.22%) |
May 11, 2010 | 39.12 | 39.25 | 38.63 | 38.79 | 126,243 | -0.73(-1.84%) |
May 10, 2010 | 39.29 | 39.68 | 39.21 | 39.52 | 7,000,269 | +2.38(+6.40%) |
May 07, 2010 | 37.48 | 37.68 | 36.43 | 37.14 | 11,144,150 | +0.12(+0.32%) |
May 06, 2010 | 38.38 | 38.68 | 35.38 | 37.02 | 10,988,791 | -1.33(-3.47%) |
May 05, 2010 | 38.78 | 39.22 | 38.30 | 38.35 | 14,264,205 | -0.96(-2.44%) |
May 04, 2010 | 40.22 | 40.28 | 39.08 | 39.31 | 9,026,112 | -1.67(-4.08%) |