Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,500,299 | -0.16(-0.48%) |
Jul 29, 2010 | 34.00 | 34.16 | 33.11 | 33.30 | 8,013,386 | -0.34(-1.01%) |
Jul 28, 2010 | 33.64 | 33.80 | 33.31 | 33.64 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.64 | 34.10 | 33.33 | 33.64 | 31,173 | -0.21(-0.61%) |
Jul 26, 2010 | 33.72 | 34.23 | 33.62 | 33.85 | 7,000,533 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.88 | 32.57 | 33.83 | 9,755,006 | +1.16(+3.54%) |
Jul 22, 2010 | 32.14 | 32.87 | 32.13 | 32.67 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.10 | 31.44 | 31.72 | 11,568,052 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,930,334 | +1.00(+3.29%) |
Jul 19, 2010 | 30.38 | 30.56 | 30.01 | 30.47 | 4,536,222 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.16 | 30.25 | 6,992,092 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.21 | 30.56 | 30.92 | 5,118,655 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.73 | 31.09 | 6,289,293 | +0.01(+0.02%) |
Jul 13, 2010 | 30.91 | 31.41 | 30.91 | 31.08 | 7,714,909 | +0.52(+1.69%) |
Jul 12, 2010 | 30.85 | 31.11 | 30.51 | 30.57 | 7,862,999 | -0.49(-1.57%) |
Jul 09, 2010 | 31.05 | 31.07 | 30.67 | 31.05 | 5,782,549 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.73 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.16 | 9,328,151 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.74 | 28.83 | 29.03 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,618,316 | -0.19(-0.64%) |
Jul 01, 2010 | 29.10 | 29.31 | 28.59 | 29.23 | 12,205,866 | +0.01(+0.02%) |
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.79 | 13,876,046 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,841,238 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.71 | 29.66 | 29.83 | 7,898,645 | -0.94(-3.07%) |
Jun 23, 2010 | 31.01 | 31.06 | 30.35 | 30.77 | 5,213,875 | -0.26(-0.84%) |
Jun 22, 2010 | 31.82 | 32.16 | 30.98 | 31.03 | 5,628,667 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,601 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.82 | 31.45 | 31.76 | 5,600,062 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,768 | -0.05(-0.15%) |
Jun 16, 2010 | 31.56 | 31.79 | 31.43 | 31.64 | 3,776,181 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.74 | 7,029,005 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.40 | 5,163,623 | -0.21(-0.70%) |
Jun 11, 2010 | 30.40 | 30.67 | 30.16 | 30.62 | 4,581,327 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.69 | 5,897,968 | +1.26(+4.30%) |
Jun 09, 2010 | 29.74 | 30.18 | 29.30 | 29.43 | 6,680,092 | -0.17(-0.57%) |
Jun 08, 2010 | 29.29 | 29.77 | 28.83 | 29.60 | 7,857,394 | +0.36(+1.24%) |
Jun 07, 2010 | 30.14 | 30.20 | 29.22 | 29.23 | 8,916,079 | -0.85(-2.82%) |
Jun 04, 2010 | 30.08 | 31.13 | 29.91 | 30.08 | 7,841,676 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.92 | 31.27 | 31.63 | 4,394,644 | +0.26(+0.83%) |
Jun 02, 2010 | 30.63 | 31.38 | 30.49 | 31.37 | 4,939,964 | +0.86(+2.83%) |
Jun 01, 2010 | 30.73 | 31.42 | 30.47 | 30.50 | 6,835,989 | -0.56(-1.81%) |
May 28, 2010 | 31.07 | 31.78 | 30.77 | 31.07 | 6,125,483 | -0.62(-1.94%) |
May 27, 2010 | 31.05 | 31.69 | 30.87 | 31.68 | 6,298,409 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.15 | 30.30 | 30.46 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.27 | 30.57 | 29.04 | 30.50 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.83 | 30.31 | 30.36 | 8,836,196 | -0.37(-1.20%) |
May 21, 2010 | 30.26 | 31.08 | 29.77 | 30.73 | 15,654,208 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.61 | 30.78 | 18,098,512 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,851,245 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.96 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.85 | 32.93 | 31.44 | 32.04 | 15,500,791 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,179,730 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.04 | 33.45 | 33.67 | 7,629,576 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.70 | 32.97 | 33.07 | 8,252,717 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.14 | 33.16 | 11,142,840 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.80 | 33.46 | 33.79 | 8,940,511 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.61 | 30.95 | 32.21 | 19,949,696 | +0.78(+2.50%) |
May 06, 2010 | 32.41 | 33.06 | 30.57 | 31.42 | 14,616,280 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,135,972 | -0.76(-2.27%) |
May 04, 2010 | 33.66 | 34.35 | 32.79 | 33.34 | 210 | -2.29(-6.42%) |