Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.60 | 37.01 | 36.37 | 36.60 | 802,810 | -0.27(-0.72%) |
Jul 29, 2010 | 36.17 | 37.12 | 36.17 | 36.86 | 4,032 | +1.00(+2.79%) |
Jul 28, 2010 | 35.86 | 36.55 | 35.52 | 35.86 | 1,060 | +0.39(+1.10%) |
Jul 27, 2010 | 35.47 | 35.95 | 35.44 | 35.47 | 4,021 | +0.24(+0.68%) |
Jul 26, 2010 | 34.80 | 35.30 | 34.59 | 35.23 | 443,197 | +0.53(+1.53%) |
Jul 23, 2010 | 34.24 | 34.95 | 34.04 | 34.70 | 595,185 | +0.34(+0.98%) |
Jul 22, 2010 | 33.93 | 34.40 | 33.55 | 34.36 | 1,181 | +0.82(+2.43%) |
Jul 21, 2010 | 34.71 | 34.90 | 33.50 | 33.55 | 1,034,292 | -0.78(-2.26%) |
Jul 20, 2010 | 33.69 | 34.34 | 33.53 | 34.32 | 5,165 | +0.33(+0.97%) |
Jul 19, 2010 | 34.16 | 34.29 | 33.74 | 33.99 | 612,561 | -0.17(-0.49%) |
Jul 16, 2010 | 34.16 | 35.19 | 34.08 | 34.16 | 558,878 | -1.13(-3.19%) |
Jul 15, 2010 | 35.48 | 35.48 | 34.77 | 35.28 | 471,992 | -0.19(-0.52%) |
Jul 14, 2010 | 35.85 | 35.90 | 35.00 | 35.47 | 12,708 | -0.54(-1.49%) |
Jul 13, 2010 | 35.36 | 36.09 | 35.36 | 36.01 | 492,382 | +0.98(+2.80%) |
Jul 12, 2010 | 35.11 | 35.36 | 34.85 | 35.03 | 375,724 | -0.23(-0.66%) |
Jul 09, 2010 | 35.26 | 35.30 | 34.83 | 35.26 | 273,036 | +0.21(+0.61%) |
Jul 08, 2010 | 35.29 | 35.48 | 34.65 | 35.05 | 1,009 | -0.03(-0.09%) |
Jul 07, 2010 | 34.11 | 35.08 | 34.08 | 35.08 | 3,039 | +1.17(+3.46%) |
Jul 06, 2010 | 33.91 | 34.67 | 33.69 | 33.91 | 3,124 | +0.31(+0.93%) |
Jul 02, 2010 | 33.59 | 33.90 | 33.37 | 33.59 | 579,335 | -0.17(-0.49%) |
Jul 01, 2010 | 34.18 | 34.29 | 33.17 | 33.76 | 1,105,132 | -0.31(-0.91%) |
Jun 30, 2010 | 34.48 | 34.83 | 34.06 | 34.07 | 10,674 | -0.45(-1.31%) |
Jun 29, 2010 | 34.52 | 35.06 | 34.43 | 34.52 | 458 | -0.66(-1.87%) |
Jun 25, 2010 | 35.18 | 35.38 | 34.86 | 35.18 | 912,294 | +0.37(+1.07%) |
Jun 24, 2010 | 35.16 | 35.29 | 34.72 | 34.81 | 667,145 | -0.42(-1.19%) |
Jun 23, 2010 | 35.39 | 35.68 | 35.13 | 35.22 | 700,894 | -0.21(-0.60%) |
Jun 22, 2010 | 35.84 | 36.28 | 35.41 | 35.44 | 2,312 | -0.46(-1.29%) |
Jun 21, 2010 | 36.29 | 36.42 | 35.75 | 35.90 | 440,160 | -0.12(-0.33%) |
Jun 18, 2010 | 36.02 | 36.21 | 35.70 | 36.02 | 504,120 | -0.03(-0.07%) |
Jun 17, 2010 | 36.05 | 36.24 | 35.62 | 36.05 | 494,443 | +0.01(+0.02%) |
Jun 16, 2010 | 35.75 | 36.17 | 35.71 | 36.04 | 409,565 | +0.05(+0.15%) |
Jun 15, 2010 | 35.51 | 36.04 | 35.31 | 35.99 | 458,680 | +0.80(+2.28%) |
Jun 14, 2010 | 35.58 | 35.80 | 35.11 | 35.18 | 456,642 | -0.22(-0.62%) |
Jun 11, 2010 | 35.00 | 35.44 | 34.80 | 35.40 | 371,547 | +0.13(+0.36%) |
Jun 10, 2010 | 34.91 | 35.34 | 34.77 | 35.28 | 2,673 | +0.78(+2.25%) |
Jun 09, 2010 | 35.16 | 35.25 | 34.40 | 34.50 | 580,038 | -0.56(-1.59%) |
Jun 08, 2010 | 34.64 | 35.12 | 34.31 | 35.06 | 230 | +0.57(+1.65%) |
Jun 07, 2010 | 34.90 | 35.17 | 34.48 | 34.49 | 610,669 | -0.26(-0.74%) |
Jun 04, 2010 | 34.75 | 35.59 | 34.66 | 34.75 | 572,602 | -1.31(-3.64%) |
Jun 03, 2010 | 36.29 | 36.42 | 35.79 | 36.06 | 352,462 | -0.22(-0.60%) |
Jun 02, 2010 | 35.58 | 36.30 | 35.38 | 36.28 | 16,493 | +0.78(+2.18%) |
Jun 01, 2010 | 36.23 | 36.37 | 35.48 | 35.50 | 759,775 | -0.88(-2.41%) |
May 28, 2010 | 36.38 | 36.95 | 36.25 | 36.38 | 531,853 | -0.52(-1.42%) |
May 27, 2010 | 36.70 | 36.93 | 36.13 | 36.90 | 494,325 | +0.99(+2.75%) |
May 26, 2010 | 35.88 | 36.29 | 35.62 | 35.91 | 544,349 | +0.07(+0.18%) |
May 25, 2010 | 35.09 | 35.93 | 34.76 | 35.85 | 2,017 | +0.17(+0.48%) |
May 24, 2010 | 36.09 | 36.35 | 35.64 | 35.68 | 378,212 | -0.62(-1.70%) |
May 21, 2010 | 35.53 | 36.44 | 35.40 | 36.30 | 964,532 | +0.59(+1.64%) |
May 20, 2010 | 36.07 | 36.65 | 35.26 | 35.71 | 2,417 | -1.39(-3.76%) |
May 19, 2010 | 36.95 | 37.62 | 36.60 | 37.10 | 704,154 | +0.05(+0.14%) |
May 18, 2010 | 38.29 | 38.52 | 36.97 | 37.05 | 1,177 | -1.04(-2.73%) |
May 17, 2010 | 37.89 | 38.18 | 37.14 | 38.09 | 535,715 | +0.31(+0.82%) |
May 14, 2010 | 37.78 | 38.41 | 37.56 | 37.78 | 438,872 | -0.83(-2.16%) |
May 13, 2010 | 39.12 | 39.12 | 38.58 | 38.62 | 368,757 | -0.51(-1.31%) |
May 12, 2010 | 39.18 | 39.27 | 38.62 | 39.13 | 478,218 | +0.16(+0.42%) |
May 11, 2010 | 39.14 | 39.44 | 38.91 | 38.96 | 559 | +0.47(+1.23%) |
May 10, 2010 | 38.10 | 38.54 | 37.92 | 38.49 | 667,829 | +1.33(+3.59%) |
May 07, 2010 | 37.42 | 37.86 | 36.80 | 37.16 | 758,112 | -0.27(-0.72%) |
May 06, 2010 | 38.53 | 38.83 | 35.23 | 37.43 | 831,631 | -1.18(-3.05%) |
May 05, 2010 | 38.81 | 39.15 | 38.56 | 38.60 | 446,132 | -0.33(-0.84%) |
May 04, 2010 | 38.87 | 39.07 | 38.52 | 38.93 | 689,411 | -0.31(-0.79%) |