Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.82 | 33.97 | 33.30 | 33.82 | 5,677,174 | -0.07(-0.21%) |
Jul 29, 2010 | 33.30 | 34.17 | 33.30 | 33.90 | 31,664 | +0.52(+1.56%) |
Jul 28, 2010 | 33.38 | 33.56 | 32.89 | 33.38 | 18,761 | +0.18(+0.53%) |
Jul 27, 2010 | 33.20 | 33.71 | 32.75 | 33.20 | 15,044 | +0.08(+0.24%) |
Jul 26, 2010 | 32.54 | 33.32 | 32.43 | 33.12 | 5,429,105 | +0.49(+1.49%) |
Jul 23, 2010 | 32.64 | 32.74 | 31.64 | 32.63 | 13,014,904 | -0.99(-2.95%) |
Jul 22, 2010 | 32.74 | 34.04 | 32.73 | 33.62 | 86,484 | +1.59(+4.96%) |
Jul 21, 2010 | 33.51 | 33.54 | 31.94 | 32.03 | 6,331,051 | -1.09(-3.30%) |
Jul 20, 2010 | 33.13 | 33.16 | 31.98 | 33.13 | 9,391,249 | +0.38(+1.15%) |
Jul 19, 2010 | 33.25 | 33.40 | 32.43 | 32.75 | 6,005,900 | -0.34(-1.04%) |
Jul 16, 2010 | 33.13 | 34.14 | 32.98 | 33.10 | 9,560,248 | -1.10(-3.22%) |
Jul 15, 2010 | 35.55 | 35.56 | 33.78 | 34.20 | 11,425,496 | -1.38(-3.88%) |
Jul 14, 2010 | 35.65 | 35.65 | 35.03 | 35.58 | 16,808 | -0.38(-1.04%) |
Jul 13, 2010 | 35.37 | 36.12 | 35.10 | 35.96 | 7,266 | +1.05(+3.02%) |
Jul 12, 2010 | 34.63 | 34.97 | 34.40 | 34.90 | 3,580,011 | +0.00(+0.00%) |
Jul 09, 2010 | 34.90 | 35.01 | 33.98 | 34.90 | 5,100,896 | +0.72(+2.10%) |
Jul 08, 2010 | 34.08 | 34.52 | 33.47 | 34.18 | 7,760 | +0.55(+1.64%) |
Jul 07, 2010 | 31.87 | 33.70 | 31.87 | 33.63 | 8,672,059 | +2.01(+6.37%) |
Jul 06, 2010 | 31.62 | 32.72 | 31.19 | 31.62 | 31,053 | +0.11(+0.35%) |
Jul 02, 2010 | 31.51 | 32.06 | 30.84 | 31.51 | 5,315,141 | -0.12(-0.38%) |
Jul 01, 2010 | 32.16 | 32.59 | 30.89 | 31.63 | 9,801,605 | -0.58(-1.79%) |
Jun 30, 2010 | 32.62 | 33.18 | 32.08 | 32.20 | 54,842 | -0.42(-1.27%) |
Jun 29, 2010 | 32.62 | 33.94 | 32.38 | 32.62 | 7,047 | -2.09(-6.03%) |
Jun 25, 2010 | 34.71 | 34.83 | 33.69 | 34.71 | 7,877,392 | +0.54(+1.57%) |
Jun 24, 2010 | 34.27 | 34.89 | 34.00 | 34.18 | 32,288 | -0.38(-1.09%) |
Jun 23, 2010 | 34.72 | 35.09 | 34.18 | 34.55 | 6,451,093 | -0.33(-0.94%) |
Jun 22, 2010 | 34.66 | 35.78 | 34.38 | 34.88 | 22,468 | +0.26(+0.74%) |
Jun 21, 2010 | 34.53 | 35.31 | 34.46 | 34.62 | 8,535,849 | +0.55(+1.62%) |
Jun 18, 2010 | 34.07 | 34.15 | 33.65 | 34.07 | 5,985,952 | +0.22(+0.64%) |
Jun 17, 2010 | 34.03 | 34.04 | 33.46 | 33.86 | 6,705,159 | -0.10(-0.31%) |
Jun 16, 2010 | 33.65 | 34.23 | 33.46 | 33.96 | 7,886,922 | -0.02(-0.07%) |
Jun 15, 2010 | 32.53 | 34.06 | 32.50 | 33.98 | 967 | +1.65(+5.12%) |
Jun 14, 2010 | 32.56 | 32.72 | 32.02 | 32.33 | 7,239,737 | +0.16(+0.50%) |
Jun 11, 2010 | 31.46 | 32.28 | 31.42 | 32.17 | 8,406,851 | +0.15(+0.47%) |
Jun 10, 2010 | 31.06 | 32.09 | 30.82 | 32.02 | 11,772 | +1.64(+5.39%) |
Jun 09, 2010 | 31.43 | 31.59 | 30.23 | 30.38 | 9,198,938 | -0.79(-2.54%) |
Jun 08, 2010 | 31.00 | 31.24 | 30.13 | 31.17 | 1,511 | +0.41(+1.32%) |
Jun 07, 2010 | 31.68 | 32.13 | 30.65 | 30.76 | 7,171,076 | -0.65(-2.06%) |
Jun 04, 2010 | 31.41 | 32.51 | 31.19 | 31.41 | 8,934,427 | -1.50(-4.56%) |
Jun 03, 2010 | 33.35 | 33.50 | 32.58 | 32.91 | 6,436,960 | -0.45(-1.34%) |
Jun 02, 2010 | 32.64 | 33.41 | 32.12 | 33.36 | 81,737 | +1.01(+3.14%) |
Jun 01, 2010 | 32.52 | 33.24 | 32.32 | 32.35 | 5,618,367 | -0.66(-1.99%) |
May 28, 2010 | 33.00 | 33.86 | 32.68 | 33.00 | 5,376,989 | -0.73(-2.16%) |
May 27, 2010 | 32.99 | 33.78 | 32.82 | 33.73 | 5,355,977 | +1.52(+4.71%) |
May 26, 2010 | 33.00 | 33.38 | 31.97 | 32.21 | 7,669,270 | -0.27(-0.84%) |
May 25, 2010 | 31.87 | 32.58 | 31.23 | 32.48 | 15,873 | -0.22(-0.66%) |
May 24, 2010 | 33.52 | 33.91 | 32.65 | 32.70 | 7,267,058 | -0.71(-2.13%) |
May 21, 2010 | 32.31 | 33.59 | 32.17 | 33.41 | 15,299,223 | +0.38(+1.16%) |
May 20, 2010 | 33.26 | 34.30 | 32.99 | 33.02 | 14,608 | -0.84(-2.48%) |
May 19, 2010 | 32.99 | 34.53 | 32.90 | 33.86 | 15,305,086 | +0.65(+1.95%) |
May 18, 2010 | 34.53 | 34.53 | 32.47 | 33.22 | 96,058 | -0.83(-2.44%) |
May 17, 2010 | 34.61 | 34.99 | 32.65 | 34.05 | 14,819,078 | -0.12(-0.35%) |
May 14, 2010 | 34.17 | 34.73 | 33.65 | 34.17 | 15,747,530 | -1.72(-4.79%) |
May 13, 2010 | 36.76 | 36.85 | 35.88 | 35.89 | 8,080,955 | -1.36(-3.65%) |
May 12, 2010 | 36.24 | 37.38 | 35.62 | 37.24 | 9,909,089 | +1.46(+4.09%) |
May 11, 2010 | 35.86 | 36.58 | 35.55 | 35.78 | 15,731 | +0.46(+1.31%) |
May 10, 2010 | 34.85 | 35.40 | 34.81 | 35.32 | 9,081,811 | +1.65(+4.89%) |
May 07, 2010 | 34.40 | 34.95 | 32.74 | 33.67 | 13,935,734 | -0.65(-1.89%) |
May 06, 2010 | 34.41 | 36.39 | 32.32 | 34.32 | 4,108 | -0.84(-2.38%) |
May 05, 2010 | 35.44 | 36.39 | 34.95 | 35.16 | 9,718,517 | -0.67(-1.87%) |
May 04, 2010 | 36.21 | 36.71 | 35.44 | 35.83 | 9,404,894 | -0.99(-2.69%) |