Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.70 | 38.99 | 37.14 | 38.63 | 10,288,920 | +0.82(+2.17%) |
Jul 29, 2010 | 38.36 | 38.54 | 37.43 | 37.81 | 8,330,614 | -0.28(-0.73%) |
Jul 28, 2010 | 38.68 | 38.74 | 37.38 | 38.09 | 6,980,463 | -0.53(-1.38%) |
Jul 27, 2010 | 38.20 | 39.01 | 38.10 | 38.62 | 10,823,014 | +0.60(+1.57%) |
Jul 26, 2010 | 37.25 | 38.18 | 37.25 | 38.02 | 5,774,571 | +0.65(+1.74%) |
Jul 23, 2010 | 37.56 | 37.68 | 36.56 | 37.37 | 12,365,728 | -0.40(-1.05%) |
Jul 22, 2010 | 37.28 | 38.14 | 37.28 | 37.77 | 7,127,103 | +0.75(+2.03%) |
Jul 21, 2010 | 37.62 | 37.77 | 36.90 | 37.02 | 8,507,186 | -0.67(-1.79%) |
Jul 20, 2010 | 37.52 | 37.69 | 36.90 | 37.69 | 7,829,094 | -0.28(-0.74%) |
Jul 19, 2010 | 37.17 | 37.98 | 37.06 | 37.97 | 11,052,467 | +1.01(+2.73%) |
Jul 16, 2010 | 37.48 | 37.64 | 36.79 | 36.96 | 11,330,896 | -0.53(-1.42%) |
Jul 15, 2010 | 37.22 | 37.70 | 37.05 | 37.49 | 6,635,696 | +0.21(+0.57%) |
Jul 14, 2010 | 37.05 | 37.55 | 37.04 | 37.28 | 5,763,169 | -0.10(-0.27%) |
Jul 13, 2010 | 37.31 | 37.75 | 37.22 | 37.38 | 5,515,238 | +0.23(+0.61%) |
Jul 12, 2010 | 37.01 | 37.24 | 36.77 | 37.15 | 6,005,810 | -0.09(-0.23%) |
Jul 09, 2010 | 37.09 | 37.27 | 36.77 | 37.24 | 6,790,517 | +0.23(+0.63%) |
Jul 08, 2010 | 36.49 | 37.02 | 36.15 | 37.00 | 9,539,812 | +0.59(+1.62%) |
Jul 07, 2010 | 36.67 | 36.77 | 35.82 | 36.41 | 10,683,573 | +0.07(+0.19%) |
Jul 06, 2010 | 36.87 | 37.01 | 35.95 | 36.34 | 8,592,918 | -0.28(-0.77%) |
Jul 02, 2010 | 36.85 | 37.19 | 36.42 | 36.63 | 7,393,534 | -0.23(-0.62%) |
Jul 01, 2010 | 37.26 | 37.26 | 36.13 | 36.85 | 13,768,765 | -0.41(-1.10%) |
Jun 30, 2010 | 38.16 | 38.60 | 37.26 | 37.27 | 12,051,519 | -1.08(-2.81%) |
Jun 29, 2010 | 38.84 | 38.94 | 38.14 | 38.34 | 11,725,818 | -1.52(-3.80%) |
Jun 25, 2010 | 40.11 | 40.44 | 39.32 | 39.86 | 47,000,904 | +0.08(+0.20%) |
Jun 24, 2010 | 39.61 | 40.23 | 39.48 | 39.78 | 12,771,383 | -0.04(-0.09%) |
Jun 23, 2010 | 39.50 | 40.13 | 39.23 | 39.82 | 8,270,273 | +0.06(+0.14%) |
Jun 22, 2010 | 39.91 | 40.52 | 39.70 | 39.76 | 8,183,679 | -0.28(-0.71%) |
Jun 21, 2010 | 40.28 | 41.32 | 39.89 | 40.04 | 14,534,358 | +0.94(+2.39%) |
Jun 18, 2010 | 39.28 | 39.55 | 38.68 | 39.11 | 15,324,248 | -0.17(-0.43%) |
Jun 17, 2010 | 39.10 | 39.28 | 38.62 | 39.28 | 8,088,676 | +0.16(+0.40%) |
Jun 16, 2010 | 38.88 | 39.33 | 38.75 | 39.12 | 6,694,292 | +0.07(+0.18%) |
Jun 15, 2010 | 38.37 | 39.08 | 38.31 | 39.05 | 6,852,475 | +0.74(+1.94%) |
Jun 14, 2010 | 38.41 | 38.84 | 38.28 | 38.31 | 6,020,597 | -0.02(-0.06%) |
Jun 11, 2010 | 37.99 | 38.58 | 37.92 | 38.33 | 6,002,926 | +0.06(+0.17%) |
Jun 10, 2010 | 37.98 | 38.46 | 37.75 | 38.26 | 8,744,614 | +0.61(+1.62%) |
Jun 09, 2010 | 38.12 | 38.30 | 37.51 | 37.65 | 8,846,042 | -0.47(-1.24%) |
Jun 08, 2010 | 37.92 | 38.18 | 37.52 | 38.13 | 11,245,419 | +0.22(+0.58%) |
Jun 07, 2010 | 38.38 | 38.41 | 37.69 | 37.91 | 14,052,048 | -0.59(-1.53%) |
Jun 04, 2010 | 38.84 | 39.22 | 38.36 | 38.50 | 14,617,887 | -0.92(-2.34%) |
Jun 03, 2010 | 39.60 | 39.70 | 38.92 | 39.42 | 14,359,059 | -0.32(-0.80%) |
Jun 02, 2010 | 37.94 | 39.90 | 37.77 | 39.74 | 36,952,036 | +3.78(+10.50%) |
Jun 01, 2010 | 36.64 | 37.12 | 35.95 | 35.96 | 10,200,597 | -0.72(-1.97%) |
May 28, 2010 | 36.44 | 37.00 | 36.46 | 36.68 | 15,766,321 | +0.25(+0.68%) |
May 27, 2010 | 36.15 | 36.45 | 35.89 | 36.44 | 10,340,201 | +0.76(+2.12%) |
May 26, 2010 | 37.15 | 37.15 | 35.65 | 35.68 | 15,557,665 | -1.55(-4.17%) |
May 25, 2010 | 36.80 | 37.31 | 36.25 | 37.23 | 12,404,426 | -0.08(-0.21%) |
May 24, 2010 | 36.85 | 37.65 | 36.58 | 37.31 | 10,155,170 | +0.16(+0.42%) |
May 21, 2010 | 36.97 | 37.90 | 36.71 | 37.15 | 14,876,640 | -0.35(-0.94%) |
May 20, 2010 | 38.04 | 38.78 | 37.44 | 37.51 | 10,298,699 | -1.64(-4.20%) |
May 19, 2010 | 38.61 | 39.50 | 38.50 | 39.15 | 8,210,619 | +0.42(+1.08%) |
May 18, 2010 | 38.92 | 39.21 | 38.65 | 38.73 | 6,195,686 | -0.10(-0.26%) |
May 17, 2010 | 39.23 | 39.23 | 38.17 | 38.83 | 8,325,631 | +0.09(+0.22%) |
May 14, 2010 | 39.46 | 39.59 | 38.41 | 38.75 | 8,069,656 | -0.84(-2.13%) |
May 13, 2010 | 39.93 | 40.03 | 39.52 | 39.59 | 6,682,015 | -0.51(-1.27%) |
May 12, 2010 | 39.62 | 40.27 | 39.33 | 40.10 | 7,688,142 | +0.47(+1.20%) |
May 11, 2010 | 40.05 | 40.20 | 38.97 | 39.62 | 8,341,453 | +0.25(+0.63%) |
May 10, 2010 | 39.32 | 40.35 | 39.08 | 39.38 | 11,850,630 | +0.79(+2.06%) |
May 07, 2010 | 38.63 | 39.16 | 37.91 | 38.58 | 14,934,975 | -0.21(-0.53%) |
May 06, 2010 | 39.98 | 40.02 | 37.41 | 38.79 | 13,754,819 | -1.31(-3.27%) |
May 05, 2010 | 39.96 | 40.63 | 39.89 | 40.10 | 8,452,320 | -0.16(-0.40%) |
May 04, 2010 | 40.46 | 40.55 | 39.61 | 40.26 | 10,849,374 | -0.54(-1.32%) |