Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.56 | 35.70 | 34.59 | 35.56 | 342,979 | +0.69(+1.98%) |
Jul 29, 2010 | 35.05 | 35.20 | 34.17 | 34.87 | 442,502 | -0.09(-0.26%) |
Jul 28, 2010 | 34.99 | 35.10 | 34.84 | 34.96 | 229,515 | -0.03(-0.09%) |
Jul 27, 2010 | 36.05 | 36.05 | 34.95 | 34.99 | 442,368 | -0.79(-2.21%) |
Jul 26, 2010 | 35.67 | 36.00 | 35.60 | 35.78 | 220,548 | +0.27(+0.76%) |
Jul 23, 2010 | 35.15 | 35.57 | 34.92 | 35.51 | 384,181 | +0.15(+0.42%) |
Jul 22, 2010 | 35.81 | 35.81 | 35.28 | 35.36 | 415,325 | -0.08(-0.23%) |
Jul 21, 2010 | 35.45 | 35.68 | 35.23 | 35.44 | 461,198 | -0.03(-0.08%) |
Jul 20, 2010 | 34.89 | 35.47 | 34.61 | 35.47 | 477,457 | +0.36(+1.03%) |
Jul 19, 2010 | 35.40 | 35.56 | 35.00 | 35.11 | 282,604 | -0.13(-0.37%) |
Jul 16, 2010 | 35.24 | 35.45 | 35.00 | 35.24 | 339,740 | -0.22(-0.62%) |
Jul 15, 2010 | 36.08 | 36.08 | 35.35 | 35.46 | 411,312 | -0.44(-1.23%) |
Jul 14, 2010 | 36.06 | 36.28 | 35.69 | 35.90 | 414,202 | -0.18(-0.50%) |
Jul 13, 2010 | 35.24 | 36.32 | 34.71 | 36.08 | 819,436 | +1.09(+3.12%) |
Jul 12, 2010 | 34.38 | 35.00 | 34.11 | 34.99 | 442,786 | +0.73(+2.13%) |
Jul 09, 2010 | 34.26 | 34.62 | 34.16 | 34.26 | 396,641 | +0.03(+0.09%) |
Jul 08, 2010 | 34.25 | 34.50 | 34.04 | 34.23 | 481,203 | -0.02(-0.06%) |
Jul 07, 2010 | 34.00 | 34.28 | 33.93 | 34.25 | 896,604 | +0.23(+0.68%) |
Jul 06, 2010 | 34.14 | 34.49 | 33.70 | 34.02 | 356,768 | +0.25(+0.74%) |
Jul 02, 2010 | 33.77 | 34.22 | 33.54 | 33.77 | 244,583 | +0.24(+0.72%) |
Jul 01, 2010 | 33.59 | 33.78 | 32.85 | 33.53 | 281,686 | -0.22(-0.65%) |
Jun 30, 2010 | 32.77 | 34.09 | 32.77 | 33.75 | 709,583 | +0.86(+2.61%) |
Jun 29, 2010 | 33.16 | 33.36 | 32.83 | 32.89 | 395,989 | +0.58(+1.80%) |
Jun 25, 2010 | 32.31 | 32.50 | 31.48 | 32.31 | 310,910 | +0.73(+2.31%) |
Jun 24, 2010 | 31.70 | 31.88 | 31.39 | 31.58 | 254,979 | -0.20(-0.63%) |
Jun 23, 2010 | 32.33 | 32.33 | 31.51 | 31.78 | 238,234 | -0.41(-1.27%) |
Jun 22, 2010 | 32.37 | 32.81 | 32.18 | 32.19 | 221,779 | -0.32(-0.98%) |
Jun 21, 2010 | 32.96 | 33.12 | 32.41 | 32.51 | 160,257 | -0.06(-0.18%) |
Jun 18, 2010 | 32.57 | 32.83 | 32.51 | 32.57 | 223,683 | -0.09(-0.28%) |
Jun 17, 2010 | 32.60 | 33.00 | 32.32 | 32.66 | 228,919 | -0.14(-0.43%) |
Jun 16, 2010 | 32.10 | 32.86 | 31.96 | 32.80 | 332,333 | +0.58(+1.80%) |
Jun 15, 2010 | 32.00 | 32.33 | 31.98 | 32.22 | 321,250 | +0.32(+1.00%) |
Jun 14, 2010 | 31.89 | 32.21 | 31.73 | 31.90 | 284,401 | +0.29(+0.92%) |
Jun 11, 2010 | 31.15 | 31.62 | 31.09 | 31.61 | 327,658 | +0.40(+1.28%) |
Jun 10, 2010 | 31.08 | 31.21 | 30.67 | 31.21 | 228,398 | +0.75(+2.46%) |
Jun 09, 2010 | 30.40 | 30.84 | 30.18 | 30.46 | 253,650 | +0.30(+0.99%) |
Jun 08, 2010 | 30.01 | 30.35 | 29.49 | 30.16 | 374,069 | +0.13(+0.43%) |
Jun 07, 2010 | 30.80 | 31.08 | 29.95 | 30.03 | 312,241 | -0.48(-1.57%) |
Jun 04, 2010 | 30.51 | 31.31 | 30.40 | 30.51 | 278,132 | -0.88(-2.80%) |
Jun 03, 2010 | 30.62 | 31.45 | 30.62 | 31.39 | 299,040 | +0.72(+2.35%) |
Jun 02, 2010 | 30.25 | 30.78 | 29.92 | 30.67 | 800 | +0.58(+1.93%) |
Jun 01, 2010 | 30.59 | 30.83 | 29.94 | 30.09 | 390,725 | -0.66(-2.15%) |
May 28, 2010 | 30.75 | 31.19 | 30.32 | 30.75 | 307,929 | +0.04(+0.13%) |
May 27, 2010 | 30.62 | 30.89 | 30.21 | 30.71 | 403,998 | +0.89(+2.98%) |
May 26, 2010 | 29.53 | 30.46 | 29.33 | 29.82 | 547,173 | +0.68(+2.33%) |
May 25, 2010 | 28.54 | 29.16 | 28.04 | 29.14 | 605,643 | -0.02(-0.07%) |
May 24, 2010 | 28.97 | 29.39 | 28.77 | 29.16 | 268,382 | +0.18(+0.62%) |
May 21, 2010 | 27.74 | 29.05 | 27.25 | 28.98 | 625,928 | +0.83(+2.95%) |
May 20, 2010 | 28.05 | 28.40 | 27.31 | 28.15 | 1,403,647 | -1.38(-4.67%) |
May 19, 2010 | 30.10 | 30.30 | 28.95 | 29.53 | 735,308 | -0.80(-2.64%) |
May 18, 2010 | 30.65 | 31.09 | 30.16 | 30.33 | 373,358 | -0.13(-0.43%) |
May 17, 2010 | 31.50 | 31.73 | 30.07 | 30.46 | 647,236 | -1.03(-3.27%) |
May 14, 2010 | 31.49 | 31.51 | 30.90 | 31.49 | 801,847 | +0.05(+0.16%) |
May 13, 2010 | 32.12 | 32.12 | 31.19 | 31.44 | 1,071,504 | -0.86(-2.66%) |
May 12, 2010 | 32.47 | 32.56 | 31.95 | 32.30 | 1,162,343 | -0.33(-1.01%) |
May 11, 2010 | 32.61 | 32.99 | 32.56 | 32.63 | 560,007 | +0.50(+1.56%) |
May 10, 2010 | 31.78 | 32.13 | 31.78 | 32.13 | 391,699 | +0.84(+2.68%) |
May 07, 2010 | 31.32 | 32.25 | 30.51 | 31.29 | 536,723 | +0.29(+0.94%) |
May 06, 2010 | 31.00 | 32.70 | 27.92 | 31.00 | 200 | -0.51(-1.62%) |
May 05, 2010 | 33.02 | 33.37 | 31.29 | 31.51 | 1,031,089 | -2.64(-7.73%) |
May 04, 2010 | 34.73 | 34.84 | 33.86 | 34.15 | 5,652 | -0.75(-2.15%) |