Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.10 | 30.75 | 29.74 | 30.10 | 3,073,637 | -0.39(-1.28%) |
Jul 29, 2010 | 30.82 | 31.36 | 29.80 | 30.49 | 1,720 | -0.05(-0.15%) |
Jul 28, 2010 | 30.54 | 31.30 | 30.13 | 30.54 | 2,711 | -0.09(-0.31%) |
Jul 27, 2010 | 30.64 | 31.39 | 29.69 | 30.64 | 3,184 | +0.35(+1.16%) |
Jul 26, 2010 | 28.70 | 30.89 | 28.69 | 30.28 | 10,256,690 | +1.51(+5.25%) |
Jul 23, 2010 | 28.53 | 29.15 | 28.09 | 28.77 | 4,073,776 | +0.22(+0.77%) |
Jul 22, 2010 | 28.13 | 28.84 | 27.95 | 28.55 | 2,474 | +0.92(+3.34%) |
Jul 21, 2010 | 28.70 | 28.77 | 27.44 | 27.63 | 4,389,597 | -0.78(-2.75%) |
Jul 20, 2010 | 28.41 | 28.48 | 27.00 | 28.41 | 4,871,881 | +0.72(+2.60%) |
Jul 19, 2010 | 27.95 | 28.15 | 27.13 | 27.69 | 3,949,350 | -0.20(-0.70%) |
Jul 16, 2010 | 27.89 | 28.95 | 27.59 | 27.89 | 5,405,116 | -1.36(-4.65%) |
Jul 15, 2010 | 29.35 | 29.46 | 28.56 | 29.25 | 4,488,058 | -0.12(-0.40%) |
Jul 14, 2010 | 29.43 | 29.65 | 28.84 | 29.37 | 17,158 | -0.36(-1.21%) |
Jul 13, 2010 | 28.61 | 30.03 | 28.19 | 29.73 | 6,471 | +1.89(+6.80%) |
Jul 12, 2010 | 27.95 | 28.29 | 27.54 | 27.83 | 3,637,173 | -0.26(-0.92%) |
Jul 09, 2010 | 28.09 | 28.28 | 27.54 | 28.09 | 5,002,804 | +0.31(+1.10%) |
Jul 08, 2010 | 27.91 | 28.01 | 27.23 | 27.79 | 4,251,504 | +0.13(+0.48%) |
Jul 07, 2010 | 26.48 | 27.72 | 26.11 | 27.65 | 5,171,580 | +1.28(+4.84%) |
Jul 06, 2010 | 26.38 | 26.98 | 25.86 | 26.38 | 594 | +0.48(+1.84%) |
Jul 02, 2010 | 25.90 | 26.86 | 25.43 | 25.90 | 5,169,195 | -0.28(-1.08%) |
Jul 01, 2010 | 26.93 | 27.27 | 25.82 | 26.18 | 5,870,318 | -0.77(-2.85%) |
Jun 30, 2010 | 27.02 | 28.18 | 26.92 | 26.95 | 766 | -0.06(-0.23%) |
Jun 29, 2010 | 27.01 | 28.18 | 26.76 | 27.01 | 1,053 | -1.90(-6.58%) |
Jun 25, 2010 | 28.91 | 29.19 | 27.83 | 28.91 | 5,818,763 | +0.14(+0.49%) |
Jun 24, 2010 | 29.50 | 29.50 | 28.72 | 28.77 | 2,357 | -0.81(-2.75%) |
Jun 23, 2010 | 29.75 | 30.29 | 29.23 | 29.59 | 4,183,234 | -0.36(-1.20%) |
Jun 22, 2010 | 30.18 | 30.63 | 29.84 | 29.95 | 1,849 | -0.38(-1.26%) |
Jun 21, 2010 | 30.03 | 31.07 | 29.97 | 30.33 | 9,431,120 | +0.67(+2.24%) |
Jun 18, 2010 | 29.67 | 29.89 | 29.27 | 29.67 | 4,313,927 | +0.11(+0.37%) |
Jun 17, 2010 | 29.77 | 30.11 | 29.20 | 29.56 | 638 | -0.08(-0.26%) |
Jun 16, 2010 | 29.29 | 30.13 | 29.13 | 29.63 | 3,067 | -0.01(-0.03%) |
Jun 15, 2010 | 29.16 | 29.92 | 28.96 | 29.64 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.56 | 30.17 | 27.56 | 29.02 | 14,398,915 | +1.57(+5.73%) |
Jun 11, 2010 | 27.20 | 27.52 | 26.93 | 27.45 | 3,237,892 | -0.17(-0.62%) |
Jun 10, 2010 | 27.18 | 27.69 | 26.84 | 27.62 | 2,057 | +0.85(+3.16%) |
Jun 09, 2010 | 27.00 | 27.97 | 26.61 | 26.78 | 7,404,780 | -0.07(-0.26%) |
Jun 08, 2010 | 26.66 | 27.11 | 26.22 | 26.85 | 158 | +0.18(+0.67%) |
Jun 07, 2010 | 27.20 | 27.74 | 26.45 | 26.67 | 4,784,078 | -0.52(-1.93%) |
Jun 04, 2010 | 27.19 | 27.62 | 26.84 | 27.19 | 5,001,568 | -0.35(-1.28%) |
Jun 03, 2010 | 27.54 | 27.90 | 27.04 | 27.54 | 5,526,133 | +0.11(+0.40%) |
Jun 02, 2010 | 26.85 | 27.92 | 26.64 | 27.44 | 2,683 | +0.63(+2.36%) |
Jun 01, 2010 | 27.18 | 28.09 | 26.75 | 26.80 | 3,460 | -0.88(-3.19%) |
May 28, 2010 | 27.69 | 28.95 | 27.38 | 27.69 | 8,024,876 | -0.85(-2.96%) |
May 27, 2010 | 27.40 | 28.53 | 27.07 | 28.53 | 10,250,595 | +1.89(+7.08%) |
May 26, 2010 | 27.48 | 27.88 | 26.53 | 26.64 | 2,491 | -0.34(-1.28%) |
May 25, 2010 | 25.85 | 27.05 | 25.13 | 26.99 | 43,490 | -0.03(-0.12%) |
May 24, 2010 | 28.37 | 28.68 | 27.00 | 27.02 | 9,792,559 | -1.12(-3.98%) |
May 21, 2010 | 26.80 | 28.62 | 26.32 | 28.14 | 12,909,795 | -0.54(-1.89%) |
May 20, 2010 | 28.41 | 28.92 | 27.08 | 28.68 | 12,435 | -0.53(-1.81%) |
May 19, 2010 | 29.13 | 30.47 | 28.48 | 29.21 | 11,966,809 | -0.45(-1.53%) |
May 18, 2010 | 29.67 | 31.29 | 29.34 | 29.67 | 17,911 | -0.85(-2.79%) |
May 17, 2010 | 31.00 | 31.27 | 29.26 | 30.52 | 9,733,296 | -0.56(-1.81%) |
May 14, 2010 | 31.08 | 31.44 | 30.65 | 31.08 | 9,343,653 | -0.73(-2.29%) |
May 13, 2010 | 32.51 | 33.37 | 31.70 | 31.81 | 12,075,750 | -0.59(-1.81%) |
May 12, 2010 | 34.29 | 34.71 | 32.32 | 32.40 | 20,470,278 | -1.17(-3.47%) |
May 11, 2010 | 33.61 | 34.42 | 33.41 | 33.56 | 1,663 | +1.49(+4.66%) |
May 10, 2010 | 31.99 | 32.27 | 31.82 | 32.07 | 13,031,205 | +1.78(+5.89%) |
May 07, 2010 | 29.79 | 31.30 | 27.39 | 30.28 | 33,706,044 | +4.06(+15.49%) |
May 06, 2010 | 26.22 | 30.22 | 26.11 | 26.22 | 7,055 | -2.27(-7.96%) |
May 05, 2010 | 29.35 | 29.89 | 28.41 | 28.49 | 12,042,517 | -1.44(-4.81%) |
May 04, 2010 | 30.28 | 30.67 | 29.62 | 29.93 | 5,027 | -1.01(-3.26%) |