Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.41 | 31.59 | 30.72 | 31.41 | 5,074,684 | +0.12(+0.39%) |
Jul 29, 2010 | 31.54 | 31.71 | 31.12 | 31.29 | 5,818,037 | -0.18(-0.57%) |
Jul 28, 2010 | 31.47 | 31.60 | 31.13 | 31.47 | 487 | +0.00(+0.00%) |
Jul 27, 2010 | 31.47 | 31.82 | 31.34 | 31.47 | 650 | +0.04(+0.14%) |
Jul 26, 2010 | 31.42 | 31.52 | 31.02 | 31.43 | 5,957,878 | +0.15(+0.49%) |
Jul 23, 2010 | 30.55 | 31.31 | 30.42 | 31.28 | 8,775,121 | +0.81(+2.65%) |
Jul 22, 2010 | 31.01 | 31.01 | 30.09 | 30.47 | 13,103,263 | +0.09(+0.31%) |
Jul 21, 2010 | 31.12 | 31.32 | 30.29 | 30.37 | 8,405,326 | -0.50(-1.61%) |
Jul 20, 2010 | 30.87 | 30.96 | 29.88 | 30.87 | 10,239,218 | -0.07(-0.23%) |
Jul 19, 2010 | 30.95 | 31.11 | 30.53 | 30.95 | 5,140,463 | +0.11(+0.35%) |
Jul 16, 2010 | 30.84 | 31.64 | 30.76 | 30.84 | 4,334,335 | -0.69(-2.18%) |
Jul 15, 2010 | 31.80 | 31.81 | 31.18 | 31.52 | 4,832,528 | -0.36(-1.13%) |
Jul 14, 2010 | 31.73 | 32.12 | 31.50 | 31.88 | 5,638,391 | -0.02(-0.07%) |
Jul 13, 2010 | 31.93 | 32.19 | 31.62 | 31.91 | 276 | +0.95(+3.08%) |
Jul 12, 2010 | 31.26 | 31.32 | 30.83 | 30.95 | 3,871,269 | -0.34(-1.08%) |
Jul 09, 2010 | 31.29 | 31.35 | 31.00 | 31.29 | 3,450,195 | +0.21(+0.67%) |
Jul 08, 2010 | 30.89 | 31.18 | 30.72 | 31.08 | 830 | +0.40(+1.29%) |
Jul 07, 2010 | 29.76 | 30.70 | 29.70 | 30.68 | 4,751,737 | +0.92(+3.11%) |
Jul 06, 2010 | 30.06 | 30.33 | 29.46 | 29.76 | 2,140 | +0.06(+0.19%) |
Jul 02, 2010 | 29.70 | 30.30 | 29.58 | 29.70 | 6,086,335 | -0.32(-1.06%) |
Jul 01, 2010 | 29.76 | 30.13 | 29.41 | 30.02 | 8,187,729 | +0.21(+0.70%) |
Jun 30, 2010 | 29.81 | 30.51 | 29.69 | 29.81 | 265 | +0.04(+0.15%) |
Jun 29, 2010 | 30.68 | 30.71 | 29.65 | 29.77 | 9,931,571 | -1.90(-6.00%) |
Jun 25, 2010 | 31.67 | 31.76 | 31.17 | 31.67 | 13,489,440 | +0.57(+1.85%) |
Jun 24, 2010 | 31.40 | 31.70 | 31.03 | 31.09 | 4,741,406 | -0.52(-1.66%) |
Jun 23, 2010 | 31.97 | 32.10 | 31.34 | 31.62 | 5,560,028 | -0.33(-1.03%) |
Jun 22, 2010 | 33.18 | 33.27 | 31.88 | 31.95 | 4,937,746 | -1.14(-3.45%) |
Jun 21, 2010 | 32.91 | 33.57 | 32.83 | 33.09 | 6,477,230 | +0.63(+1.94%) |
Jun 18, 2010 | 32.46 | 33.14 | 32.29 | 32.46 | 7,889,274 | -0.54(-1.63%) |
Jun 17, 2010 | 33.35 | 33.37 | 32.59 | 32.99 | 4,954,012 | -0.30(-0.90%) |
Jun 16, 2010 | 33.38 | 33.75 | 33.14 | 33.30 | 5,563,347 | -0.25(-0.75%) |
Jun 15, 2010 | 33.12 | 33.59 | 32.89 | 33.55 | 4,871,675 | +0.81(+2.48%) |
Jun 14, 2010 | 32.85 | 33.34 | 32.69 | 32.74 | 5,738,251 | +0.07(+0.22%) |
Jun 11, 2010 | 32.18 | 32.71 | 31.85 | 32.66 | 3,840,103 | +0.39(+1.22%) |
Jun 10, 2010 | 31.34 | 32.45 | 31.34 | 32.27 | 5,233,756 | +0.95(+3.02%) |
Jun 09, 2010 | 31.37 | 32.13 | 31.21 | 31.32 | 5,148,141 | +0.20(+0.65%) |
Jun 08, 2010 | 31.09 | 31.45 | 30.74 | 31.12 | 6,434,500 | +0.09(+0.28%) |
Jun 07, 2010 | 31.79 | 31.90 | 31.03 | 31.04 | 4,326,612 | -0.69(-2.17%) |
Jun 04, 2010 | 31.72 | 32.91 | 31.60 | 31.72 | 5,827,188 | -1.81(-5.39%) |
Jun 03, 2010 | 33.57 | 33.73 | 33.30 | 33.53 | 3,925,776 | +0.24(+0.71%) |
Jun 02, 2010 | 32.49 | 33.32 | 32.30 | 33.30 | 21,160 | +0.91(+2.81%) |
Jun 01, 2010 | 33.05 | 33.51 | 32.33 | 32.38 | 5,642,382 | -0.91(-2.74%) |
May 28, 2010 | 33.30 | 33.74 | 33.04 | 33.30 | 4,678,353 | -0.36(-1.07%) |
May 27, 2010 | 33.10 | 33.68 | 32.99 | 33.65 | 4,680,202 | +1.27(+3.92%) |
May 26, 2010 | 32.62 | 33.15 | 32.35 | 32.38 | 139 | +0.04(+0.11%) |
May 25, 2010 | 31.57 | 32.42 | 31.08 | 32.35 | 4,674,993 | -0.11(-0.33%) |
May 24, 2010 | 32.46 | 32.99 | 32.38 | 32.46 | 5,137,803 | -0.20(-0.61%) |
May 21, 2010 | 31.74 | 32.89 | 31.61 | 32.66 | 8,169,201 | +0.30(+0.93%) |
May 20, 2010 | 32.59 | 33.26 | 32.35 | 32.36 | 6,712,419 | -1.71(-5.01%) |
May 19, 2010 | 34.78 | 34.94 | 33.72 | 34.06 | 6,569,608 | -0.93(-2.66%) |
May 18, 2010 | 36.00 | 36.34 | 34.92 | 34.99 | 4,930,573 | -0.66(-1.85%) |
May 17, 2010 | 35.48 | 35.95 | 34.97 | 35.65 | 5,110,497 | +0.26(+0.73%) |
May 14, 2010 | 35.40 | 35.98 | 35.04 | 35.40 | 5,175,262 | -0.81(-2.24%) |
May 13, 2010 | 36.89 | 36.91 | 36.11 | 36.21 | 4,651,708 | -0.72(-1.94%) |
May 12, 2010 | 36.17 | 36.97 | 36.17 | 36.92 | 5,209,964 | +0.98(+2.73%) |
May 11, 2010 | 36.06 | 36.50 | 35.82 | 35.94 | 6,037,074 | -0.09(-0.24%) |
May 10, 2010 | 35.65 | 36.03 | 35.54 | 36.03 | 5,881,380 | +1.81(+5.30%) |
May 07, 2010 | 34.51 | 34.87 | 33.65 | 34.21 | 8,056,630 | -0.37(-1.06%) |
May 06, 2010 | 34.62 | 36.18 | 32.59 | 34.58 | 867 | -1.15(-3.21%) |
May 05, 2010 | 35.82 | 36.06 | 35.54 | 35.72 | 4,066,095 | -0.40(-1.10%) |
May 04, 2010 | 36.79 | 36.83 | 35.93 | 36.12 | 3,736,309 | -1.17(-3.13%) |