Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.53 | 40.58 | 40.34 | 40.46 | 2,274,837 | -0.10(-0.26%) |
Jul 29, 2010 | 40.58 | 40.60 | 40.44 | 40.57 | 1,377,090 | +0.12(+0.30%) |
Jul 28, 2010 | 40.58 | 40.61 | 40.42 | 40.44 | 1,320,742 | -0.09(-0.21%) |
Jul 27, 2010 | 40.63 | 40.68 | 40.40 | 40.53 | 1,942,742 | -0.05(-0.14%) |
Jul 26, 2010 | 40.55 | 40.62 | 40.39 | 40.59 | 1,943,095 | +0.02(+0.04%) |
Jul 23, 2010 | 40.36 | 40.57 | 40.20 | 40.57 | 2,158,168 | +0.18(+0.45%) |
Jul 22, 2010 | 40.16 | 40.39 | 40.16 | 40.39 | 1,772,289 | +0.36(+0.89%) |
Jul 21, 2010 | 40.22 | 40.38 | 39.89 | 40.03 | 3,013,700 | -0.02(-0.05%) |
Jul 20, 2010 | 39.72 | 40.25 | 39.66 | 40.05 | 5,350,017 | +0.32(+0.80%) |
Jul 19, 2010 | 39.71 | 39.82 | 39.60 | 39.73 | 1,217,708 | +0.13(+0.33%) |
Jul 16, 2010 | 39.60 | 39.82 | 39.49 | 39.60 | 2,661,613 | -0.24(-0.61%) |
Jul 15, 2010 | 39.70 | 39.86 | 39.69 | 39.84 | 1,239,312 | +0.06(+0.15%) |
Jul 14, 2010 | 39.75 | 39.84 | 39.67 | 39.78 | 1,402,482 | -0.04(-0.09%) |
Jul 13, 2010 | 39.61 | 39.88 | 39.50 | 39.81 | 1,213 | +0.37(+0.93%) |
Jul 12, 2010 | 39.59 | 39.60 | 39.20 | 39.45 | 1,722,527 | -0.09(-0.23%) |
Jul 09, 2010 | 39.54 | 39.63 | 39.48 | 39.54 | 1,705,669 | -0.09(-0.23%) |
Jul 08, 2010 | 39.57 | 39.65 | 39.32 | 39.63 | 2,628 | +0.18(+0.46%) |
Jul 07, 2010 | 38.98 | 39.48 | 38.90 | 39.45 | 2,570,919 | +0.47(+1.21%) |
Jul 06, 2010 | 38.91 | 39.00 | 38.75 | 38.98 | 2,576,868 | +0.31(+0.79%) |
Jul 02, 2010 | 38.67 | 38.88 | 38.58 | 38.67 | 1,928,090 | +0.01(+0.02%) |
Jul 01, 2010 | 38.56 | 38.68 | 38.11 | 38.66 | 4,476,660 | +0.33(+0.85%) |
Jun 30, 2010 | 38.34 | 38.58 | 38.30 | 38.34 | 882 | -0.20(-0.52%) |
Jun 29, 2010 | 38.78 | 38.79 | 38.32 | 38.54 | 2,988,269 | -0.30(-0.78%) |
Jun 25, 2010 | 38.84 | 38.86 | 38.64 | 38.84 | 1,183,583 | +0.18(+0.46%) |
Jun 24, 2010 | 38.85 | 38.87 | 38.61 | 38.66 | 1,353,698 | -0.27(-0.69%) |
Jun 23, 2010 | 38.99 | 39.02 | 38.65 | 38.93 | 1,946,646 | -0.03(-0.07%) |
Jun 22, 2010 | 39.20 | 39.25 | 38.81 | 38.96 | 2,230,644 | -0.28(-0.72%) |
Jun 21, 2010 | 39.33 | 39.35 | 39.19 | 39.24 | 2,414,504 | +0.14(+0.36%) |
Jun 18, 2010 | 39.10 | 39.13 | 38.94 | 39.10 | 1,620,022 | +0.17(+0.43%) |
Jun 17, 2010 | 38.75 | 38.95 | 38.69 | 38.93 | 2,420,406 | +0.29(+0.75%) |
Jun 16, 2010 | 38.52 | 38.67 | 38.43 | 38.64 | 4,141,808 | +0.03(+0.08%) |
Jun 15, 2010 | 38.37 | 38.72 | 38.32 | 38.61 | 3,060,695 | +0.37(+0.97%) |
Jun 14, 2010 | 38.23 | 38.39 | 38.18 | 38.24 | 1,860,108 | +0.05(+0.13%) |
Jun 11, 2010 | 37.93 | 38.20 | 37.89 | 38.19 | 1,033,415 | +0.05(+0.14%) |
Jun 10, 2010 | 37.89 | 38.13 | 37.79 | 38.13 | 1,297,789 | +0.38(+1.02%) |
Jun 09, 2010 | 37.75 | 37.82 | 37.62 | 37.75 | 2,386,968 | +0.08(+0.22%) |
Jun 08, 2010 | 37.85 | 37.85 | 37.41 | 37.67 | 2,394,194 | +0.06(+0.16%) |
Jun 07, 2010 | 37.83 | 38.20 | 37.61 | 37.61 | 2,190,683 | -0.26(-0.69%) |
Jun 04, 2010 | 37.87 | 38.14 | 37.77 | 37.87 | 3,174,854 | -0.21(-0.56%) |
Jun 03, 2010 | 38.17 | 38.25 | 37.94 | 38.08 | 1,935,280 | +0.01(+0.04%) |
Jun 02, 2010 | 38.04 | 38.13 | 37.93 | 38.07 | 3,120,899 | +0.19(+0.51%) |
Jun 01, 2010 | 37.89 | 38.23 | 37.79 | 37.88 | 1,699,400 | -0.18(-0.47%) |
May 28, 2010 | 38.06 | 38.16 | 37.93 | 38.06 | 2,787,742 | +0.06(+0.17%) |
May 27, 2010 | 37.84 | 38.18 | 37.84 | 37.99 | 1,841,829 | +0.52(+1.38%) |
May 26, 2010 | 38.07 | 38.25 | 37.42 | 37.48 | 3,864,729 | -0.45(-1.20%) |
May 25, 2010 | 37.42 | 37.93 | 36.89 | 37.93 | 889 | -0.04(-0.12%) |
May 24, 2010 | 37.83 | 38.32 | 37.78 | 37.98 | 2,815,026 | +0.06(+0.15%) |
May 21, 2010 | 36.65 | 37.96 | 36.63 | 37.92 | 4,035,273 | +0.31(+0.84%) |
May 20, 2010 | 37.29 | 37.60 | 36.78 | 37.60 | 6,875,993 | -0.71(-1.86%) |
May 19, 2010 | 38.42 | 38.53 | 37.90 | 38.31 | 3,479,621 | -0.22(-0.58%) |
May 18, 2010 | 38.83 | 38.89 | 38.42 | 38.54 | 978 | -0.08(-0.21%) |
May 17, 2010 | 38.66 | 38.77 | 38.29 | 38.62 | 2,491,686 | -0.05(-0.13%) |
May 14, 2010 | 38.67 | 38.89 | 38.39 | 38.67 | 2,335,826 | -0.22(-0.58%) |
May 13, 2010 | 39.17 | 39.24 | 38.89 | 38.89 | 2,560,230 | -0.24(-0.62%) |
May 12, 2010 | 38.91 | 39.14 | 38.87 | 39.14 | 2,292,507 | +0.47(+1.22%) |
May 11, 2010 | 38.77 | 39.08 | 38.66 | 38.66 | 3,389,075 | -0.05(-0.12%) |
May 10, 2010 | 38.64 | 38.79 | 38.51 | 38.71 | 3,712,951 | +0.71(+1.87%) |
May 07, 2010 | 37.98 | 38.29 | 37.11 | 38.00 | 5,744,884 | -0.00(-0.01%) |
May 06, 2010 | 38.05 | 38.91 | 35.51 | 38.00 | 14,645,319 | -0.82(-2.10%) |
May 05, 2010 | 39.09 | 39.18 | 38.73 | 38.82 | 5,708,211 | -0.69(-1.75%) |
May 04, 2010 | 39.83 | 39.86 | 39.50 | 39.51 | 444 | -0.41(-1.03%) |