Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.50 | 33.88 | 33.47 | 33.82 | 1,204,457 | +0.19(+0.55%) |
Jul 29, 2010 | 33.55 | 33.78 | 33.42 | 33.63 | 1,666,154 | +0.25(+0.74%) |
Jul 28, 2010 | 33.07 | 33.42 | 32.98 | 33.39 | 8,306,905 | +1.20(+3.73%) |
Jul 27, 2010 | 32.19 | 32.23 | 32.04 | 32.19 | 381,387 | +0.00(+0.00%) |
Jul 26, 2010 | 32.14 | 32.19 | 31.91 | 32.19 | 309,196 | +0.11(+0.33%) |
Jul 23, 2010 | 31.75 | 32.19 | 31.62 | 32.08 | 749,883 | +0.15(+0.47%) |
Jul 22, 2010 | 31.98 | 32.15 | 31.80 | 31.93 | 921,220 | +0.18(+0.56%) |
Jul 21, 2010 | 31.91 | 31.91 | 31.56 | 31.76 | 385,011 | -0.11(-0.36%) |
Jul 20, 2010 | 31.53 | 31.94 | 31.53 | 31.87 | 398,264 | +0.14(+0.44%) |
Jul 19, 2010 | 31.55 | 31.82 | 31.53 | 31.73 | 291,536 | +0.19(+0.59%) |
Jul 16, 2010 | 31.54 | 31.68 | 31.37 | 31.54 | 876,946 | -0.06(-0.20%) |
Jul 15, 2010 | 31.83 | 31.83 | 31.58 | 31.61 | 360,857 | -0.14(-0.44%) |
Jul 14, 2010 | 31.64 | 31.83 | 31.59 | 31.75 | 453,748 | +0.00(+0.00%) |
Jul 13, 2010 | 31.83 | 32.03 | 31.67 | 31.75 | 431,903 | +0.03(+0.08%) |
Jul 12, 2010 | 31.59 | 31.74 | 31.39 | 31.72 | 613,597 | +0.11(+0.36%) |
Jul 09, 2010 | 31.59 | 31.66 | 31.44 | 31.61 | 598,967 | -0.04(-0.14%) |
Jul 08, 2010 | 31.76 | 31.76 | 31.33 | 31.65 | 405,279 | +0.02(+0.06%) |
Jul 07, 2010 | 31.61 | 31.68 | 31.31 | 31.63 | 675,713 | +0.10(+0.31%) |
Jul 06, 2010 | 31.45 | 31.65 | 30.99 | 31.54 | 618,545 | +0.27(+0.87%) |
Jul 02, 2010 | 31.34 | 31.44 | 31.09 | 31.26 | 508,536 | +0.04(+0.14%) |
Jul 01, 2010 | 30.93 | 31.34 | 30.73 | 31.22 | 782,229 | +0.44(+1.43%) |
Jun 30, 2010 | 31.25 | 31.53 | 30.76 | 30.78 | 913,351 | -0.56(-1.80%) |
Jun 29, 2010 | 31.30 | 31.66 | 31.22 | 31.34 | 915,423 | -0.41(-1.28%) |
Jun 25, 2010 | 31.62 | 31.75 | 31.34 | 31.75 | 1,637,851 | +0.13(+0.42%) |
Jun 24, 2010 | 31.56 | 31.68 | 31.31 | 31.61 | 429,223 | -0.08(-0.25%) |
Jun 23, 2010 | 31.22 | 31.75 | 31.07 | 31.69 | 462,797 | +0.37(+1.18%) |
Jun 22, 2010 | 31.65 | 31.68 | 31.14 | 31.32 | 754,538 | -0.35(-1.11%) |
Jun 21, 2010 | 31.69 | 31.75 | 31.31 | 31.68 | 764,770 | +0.18(+0.56%) |
Jun 18, 2010 | 31.67 | 31.67 | 31.27 | 31.50 | 1,260,014 | +0.01(+0.03%) |
Jun 17, 2010 | 31.76 | 31.83 | 31.29 | 31.49 | 751,309 | -0.11(-0.33%) |
Jun 16, 2010 | 31.74 | 31.97 | 31.45 | 31.60 | 872,792 | +0.03(+0.08%) |
Jun 15, 2010 | 32.14 | 32.22 | 31.42 | 31.57 | 976,358 | -0.11(-0.36%) |
Jun 14, 2010 | 31.42 | 31.75 | 31.17 | 31.68 | 717,756 | +0.46(+1.47%) |
Jun 11, 2010 | 31.31 | 31.59 | 31.03 | 31.23 | 971,653 | -0.26(-0.84%) |
Jun 10, 2010 | 31.62 | 31.75 | 31.35 | 31.49 | 666,530 | +0.02(+0.06%) |
Jun 09, 2010 | 31.74 | 31.75 | 31.32 | 31.47 | 802,701 | -0.10(-0.31%) |
Jun 08, 2010 | 31.49 | 31.59 | 30.90 | 31.57 | 1,367,727 | +0.26(+0.85%) |
Jun 07, 2010 | 31.55 | 31.78 | 31.30 | 31.31 | 782,408 | -0.14(-0.45%) |
Jun 04, 2010 | 31.76 | 31.94 | 31.35 | 31.45 | 1,603,488 | -0.66(-2.06%) |
Jun 03, 2010 | 32.07 | 32.27 | 31.92 | 32.11 | 876,545 | +0.02(+0.06%) |
Jun 02, 2010 | 32.85 | 33.38 | 32.05 | 32.09 | 3,512,157 | +0.04(+0.14%) |
Jun 01, 2010 | 32.23 | 32.69 | 31.92 | 32.05 | 530,141 | -0.47(-1.44%) |
May 28, 2010 | 32.56 | 32.65 | 32.30 | 32.51 | 570,987 | -0.04(-0.14%) |
May 27, 2010 | 32.04 | 32.57 | 31.87 | 32.56 | 501,579 | +0.97(+3.07%) |
May 26, 2010 | 31.94 | 32.56 | 31.38 | 31.59 | 1,272,056 | -0.29(-0.91%) |
May 25, 2010 | 31.36 | 31.92 | 31.31 | 31.88 | 1,804,479 | +0.12(+0.39%) |
May 24, 2010 | 31.83 | 32.10 | 31.46 | 31.76 | 331,634 | -0.15(-0.47%) |
May 21, 2010 | 31.15 | 32.00 | 31.05 | 31.91 | 757,974 | +0.44(+1.40%) |
May 20, 2010 | 31.22 | 32.28 | 31.13 | 31.46 | 1,457,803 | -1.00(-3.07%) |
May 19, 2010 | 32.58 | 33.12 | 32.31 | 32.46 | 661,410 | -0.27(-0.84%) |
May 18, 2010 | 33.68 | 33.71 | 32.72 | 32.73 | 809,172 | -0.77(-2.29%) |
May 17, 2010 | 32.89 | 33.50 | 32.73 | 33.50 | 872,919 | +0.84(+2.56%) |
May 14, 2010 | 32.67 | 32.89 | 32.39 | 32.66 | 556,320 | -0.19(-0.59%) |
May 13, 2010 | 32.98 | 33.22 | 32.72 | 32.86 | 619,974 | -0.31(-0.93%) |
May 12, 2010 | 32.96 | 33.23 | 32.92 | 33.17 | 523,957 | +0.27(+0.83%) |
May 11, 2010 | 32.76 | 33.07 | 32.43 | 32.89 | 483,264 | +0.13(+0.40%) |
May 10, 2010 | 32.42 | 32.93 | 32.33 | 32.76 | 929,800 | +0.86(+2.68%) |
May 07, 2010 | 32.16 | 32.67 | 31.03 | 31.91 | 1,540,696 | -0.39(-1.20%) |
May 06, 2010 | 33.30 | 33.39 | 0.0088 | 32.29 | 2,455,402 | -1.05(-3.15%) |
May 05, 2010 | 33.42 | 33.60 | 33.29 | 33.34 | 1,102,720 | -0.36(-1.07%) |
May 04, 2010 | 33.77 | 33.86 | 33.59 | 33.70 | 1,194,478 | -0.18(-0.52%) |