Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.72 | 39.02 | 37.17 | 38.65 | 10,282,980 | +0.82(+2.17%) |
Jul 29, 2010 | 38.38 | 38.56 | 37.45 | 37.83 | 8,325,804 | -0.28(-0.73%) |
Jul 28, 2010 | 38.70 | 38.76 | 37.40 | 38.11 | 6,976,433 | -0.53(-1.38%) |
Jul 27, 2010 | 38.22 | 39.03 | 38.12 | 38.64 | 10,816,765 | +0.60(+1.56%) |
Jul 26, 2010 | 37.27 | 38.20 | 37.27 | 38.05 | 5,771,237 | +0.65(+1.74%) |
Jul 23, 2010 | 37.58 | 37.70 | 36.58 | 37.39 | 12,358,589 | -0.40(-1.05%) |
Jul 22, 2010 | 37.30 | 38.16 | 37.30 | 37.79 | 7,122,989 | +0.75(+2.03%) |
Jul 21, 2010 | 37.64 | 37.79 | 36.92 | 37.04 | 8,502,274 | -0.67(-1.79%) |
Jul 20, 2010 | 37.54 | 37.71 | 36.92 | 37.71 | 7,824,574 | -0.28(-0.74%) |
Jul 19, 2010 | 37.19 | 38.00 | 37.08 | 37.99 | 11,046,086 | +1.01(+2.73%) |
Jul 16, 2010 | 37.51 | 37.66 | 36.81 | 36.98 | 11,324,355 | -0.53(-1.42%) |
Jul 15, 2010 | 37.24 | 37.73 | 37.07 | 37.51 | 6,631,865 | +0.21(+0.57%) |
Jul 14, 2010 | 37.07 | 37.57 | 37.06 | 37.30 | 5,759,842 | -0.10(-0.27%) |
Jul 13, 2010 | 37.33 | 37.78 | 37.24 | 37.40 | 5,512,054 | +0.23(+0.61%) |
Jul 12, 2010 | 37.03 | 37.26 | 36.79 | 37.17 | 6,002,342 | -0.09(-0.23%) |
Jul 09, 2010 | 37.11 | 37.29 | 36.79 | 37.26 | 6,786,596 | +0.23(+0.63%) |
Jul 08, 2010 | 36.51 | 37.05 | 36.17 | 37.02 | 9,534,305 | +0.59(+1.62%) |
Jul 07, 2010 | 36.69 | 36.79 | 35.84 | 36.43 | 10,677,405 | +0.07(+0.19%) |
Jul 06, 2010 | 36.89 | 37.03 | 35.98 | 36.37 | 8,587,957 | -0.28(-0.77%) |
Jul 02, 2010 | 36.87 | 37.22 | 36.44 | 36.65 | 7,389,265 | -0.23(-0.62%) |
Jul 01, 2010 | 37.28 | 37.28 | 36.15 | 36.88 | 13,760,816 | -0.41(-1.10%) |
Jun 30, 2010 | 38.19 | 38.63 | 37.29 | 37.29 | 12,044,561 | -1.08(-2.81%) |
Jun 29, 2010 | 38.87 | 38.96 | 38.16 | 38.36 | 11,719,048 | -1.52(-3.80%) |
Jun 25, 2010 | 40.13 | 40.46 | 39.34 | 39.88 | 46,973,768 | +0.08(+0.20%) |
Jun 24, 2010 | 39.63 | 40.25 | 39.50 | 39.80 | 12,764,009 | -0.04(-0.09%) |
Jun 23, 2010 | 39.53 | 40.15 | 39.25 | 39.84 | 8,265,498 | +0.06(+0.14%) |
Jun 22, 2010 | 39.94 | 40.55 | 39.73 | 39.78 | 8,178,955 | -0.28(-0.71%) |
Jun 21, 2010 | 40.31 | 41.34 | 39.92 | 40.07 | 14,525,966 | +0.94(+2.39%) |
Jun 18, 2010 | 39.30 | 39.57 | 38.70 | 39.13 | 15,315,401 | -0.17(-0.43%) |
Jun 17, 2010 | 39.12 | 39.31 | 38.64 | 39.30 | 8,084,006 | +0.16(+0.40%) |
Jun 16, 2010 | 38.90 | 39.36 | 38.78 | 39.14 | 6,690,428 | +0.07(+0.18%) |
Jun 15, 2010 | 38.39 | 39.10 | 38.34 | 39.07 | 6,848,519 | +0.74(+1.94%) |
Jun 14, 2010 | 38.43 | 38.86 | 38.30 | 38.33 | 6,017,121 | -0.02(-0.06%) |
Jun 11, 2010 | 38.02 | 38.60 | 37.95 | 38.35 | 5,999,460 | +0.06(+0.17%) |
Jun 10, 2010 | 38.00 | 38.48 | 37.77 | 38.29 | 8,739,565 | +0.61(+1.62%) |
Jun 09, 2010 | 38.14 | 38.32 | 37.53 | 37.68 | 8,840,935 | -0.47(-1.24%) |
Jun 08, 2010 | 37.94 | 38.20 | 37.54 | 38.15 | 11,238,927 | +0.22(+0.58%) |
Jun 07, 2010 | 38.40 | 38.43 | 37.71 | 37.93 | 14,043,935 | -0.59(-1.53%) |
Jun 04, 2010 | 38.86 | 39.24 | 38.39 | 38.52 | 14,609,447 | -0.92(-2.34%) |
Jun 03, 2010 | 39.62 | 39.72 | 38.95 | 39.44 | 14,350,769 | -0.32(-0.80%) |
Jun 02, 2010 | 37.96 | 39.92 | 37.79 | 39.76 | 36,930,704 | +3.78(+10.50%) |
Jun 01, 2010 | 36.66 | 37.14 | 35.98 | 35.98 | 10,194,708 | -0.72(-1.97%) |
May 28, 2010 | 36.46 | 37.02 | 36.48 | 36.71 | 15,757,219 | +0.25(+0.68%) |
May 27, 2010 | 36.17 | 36.47 | 35.91 | 36.46 | 10,334,232 | +0.76(+2.12%) |
May 26, 2010 | 37.17 | 37.17 | 35.67 | 35.70 | 15,548,684 | -1.55(-4.17%) |
May 25, 2010 | 36.83 | 37.33 | 36.27 | 37.25 | 12,397,264 | -0.08(-0.21%) |
May 24, 2010 | 36.87 | 37.68 | 36.60 | 37.33 | 10,149,307 | +0.16(+0.42%) |
May 21, 2010 | 37.00 | 37.92 | 36.73 | 37.17 | 14,868,051 | -0.35(-0.94%) |
May 20, 2010 | 38.07 | 38.80 | 37.46 | 37.53 | 10,292,753 | -1.64(-4.20%) |
May 19, 2010 | 38.63 | 39.53 | 38.52 | 39.17 | 8,205,879 | +0.42(+1.08%) |
May 18, 2010 | 38.94 | 39.24 | 38.68 | 38.75 | 6,192,110 | -0.10(-0.26%) |
May 17, 2010 | 39.26 | 39.26 | 38.19 | 38.85 | 8,320,824 | +0.09(+0.22%) |
May 14, 2010 | 39.48 | 39.61 | 38.43 | 38.77 | 8,064,997 | -0.84(-2.13%) |
May 13, 2010 | 39.95 | 40.06 | 39.54 | 39.61 | 6,678,157 | -0.51(-1.27%) |
May 12, 2010 | 39.64 | 40.29 | 39.35 | 40.12 | 7,683,703 | +0.48(+1.20%) |
May 11, 2010 | 40.07 | 40.22 | 38.99 | 39.65 | 8,336,637 | +0.25(+0.63%) |
May 10, 2010 | 39.34 | 40.37 | 39.10 | 39.40 | 11,843,788 | +0.79(+2.06%) |
May 07, 2010 | 38.65 | 39.19 | 37.94 | 38.60 | 14,926,352 | -0.21(-0.53%) |
May 06, 2010 | 40.00 | 40.04 | 37.43 | 38.81 | 13,746,878 | -1.31(-3.27%) |
May 05, 2010 | 39.99 | 40.65 | 39.91 | 40.12 | 8,447,440 | -0.16(-0.40%) |
May 04, 2010 | 40.48 | 40.57 | 39.63 | 40.28 | 10,843,110 | -0.54(-1.32%) |