Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.71 | 42.15 | 40.16 | 41.13 | 10,860 | +0.12(+0.29%) |
Jul 29, 2010 | 40.83 | 41.25 | 40.71 | 41.01 | 8,415 | +0.30(+0.74%) |
Jul 28, 2010 | 40.59 | 40.83 | 40.08 | 40.71 | 15,335 | -0.18(-0.44%) |
Jul 27, 2010 | 40.95 | 42.22 | 39.26 | 40.89 | 20,953 | +0.18(+0.44%) |
Jul 26, 2010 | 38.23 | 41.31 | 37.81 | 40.71 | 25,073 | +2.35(+6.13%) |
Jul 23, 2010 | 36.06 | 38.48 | 35.88 | 38.36 | 18,904 | +2.23(+6.18%) |
Jul 22, 2010 | 34.98 | 36.43 | 34.92 | 36.12 | 8,569 | +1.81(+5.27%) |
Jul 21, 2010 | 36.12 | 36.18 | 34.31 | 34.31 | 5,832 | -1.51(-4.21%) |
Jul 20, 2010 | 33.65 | 35.82 | 33.65 | 35.82 | 10,108 | +1.63(+4.76%) |
Jul 19, 2010 | 34.44 | 35.22 | 33.83 | 34.19 | 6,170 | -0.18(-0.53%) |
Jul 16, 2010 | 36.06 | 36.24 | 34.25 | 34.38 | 13,958 | -2.11(-5.79%) |
Jul 15, 2010 | 37.09 | 37.15 | 35.82 | 36.49 | 8,631 | -0.36(-0.98%) |
Jul 14, 2010 | 36.24 | 37.03 | 35.88 | 36.85 | 12,278 | +0.30(+0.82%) |
Jul 13, 2010 | 34.98 | 36.67 | 34.44 | 36.55 | 23,975 | +2.23(+6.50%) |
Jul 12, 2010 | 35.58 | 35.58 | 34.25 | 34.31 | 9,235 | -1.33(-3.72%) |
Jul 09, 2010 | 34.44 | 35.64 | 33.59 | 35.64 | 7,615 | +1.21(+3.50%) |
Jul 08, 2010 | 34.44 | 34.50 | 33.23 | 34.44 | 12,647 | +0.36(+1.06%) |
Jul 07, 2010 | 32.69 | 34.19 | 32.20 | 34.07 | 21,529 | +1.63(+5.02%) |
Jul 06, 2010 | 33.41 | 34.31 | 32.08 | 32.45 | 35,379 | -1.15(-3.41%) |
Jul 02, 2010 | 34.86 | 35.00 | 33.23 | 33.59 | 12,061 | -0.90(-2.62%) |
Jul 01, 2010 | 34.86 | 35.10 | 33.89 | 34.50 | 18,773 | -0.06(-0.17%) |
Jun 30, 2010 | 35.58 | 36.24 | 34.56 | 34.56 | 16,394 | -1.09(-3.05%) |
Jun 29, 2010 | 37.51 | 37.51 | 35.28 | 35.64 | 30,523 | -2.83(-7.37%) |
Jun 25, 2010 | 39.44 | 39.44 | 38.05 | 38.48 | 51,052 | -0.72(-1.85%) |
Jun 24, 2010 | 39.38 | 40.10 | 39.14 | 39.20 | 10,153 | -0.54(-1.37%) |
Jun 23, 2010 | 40.04 | 41.19 | 39.62 | 39.74 | 11,818 | -0.48(-1.20%) |
Jun 22, 2010 | 40.47 | 41.55 | 40.10 | 40.23 | 53,423 | +0.12(+0.30%) |
Jun 21, 2010 | 41.01 | 41.01 | 39.80 | 40.10 | 51,828 | -0.06(-0.15%) |
Jun 18, 2010 | 40.89 | 41.13 | 39.86 | 40.16 | 38,896 | -0.42(-1.04%) |
Jun 17, 2010 | 40.77 | 40.89 | 39.08 | 40.59 | 25,411 | +0.00(+0.00%) |
Jun 16, 2010 | 40.65 | 41.31 | 40.41 | 40.59 | 10,431 | -0.42(-1.03%) |
Jun 15, 2010 | 40.04 | 41.49 | 39.86 | 41.01 | 25,692 | +1.33(+3.34%) |
Jun 14, 2010 | 39.62 | 40.41 | 39.14 | 39.68 | 19,256 | +0.66(+1.70%) |
Jun 11, 2010 | 38.30 | 39.14 | 38.30 | 39.02 | 9,540 | +0.03(+0.08%) |
Jun 10, 2010 | 36.67 | 39.32 | 36.67 | 38.99 | 22,060 | +3.05(+8.47%) |
Jun 09, 2010 | 37.37 | 37.37 | 35.77 | 35.94 | 9,986 | -0.89(-2.42%) |
Jun 08, 2010 | 36.48 | 37.43 | 35.59 | 36.83 | 18,453 | +0.47(+1.31%) |
Jun 07, 2010 | 37.43 | 38.20 | 36.30 | 36.36 | 22,808 | -0.95(-2.54%) |
Jun 04, 2010 | 37.96 | 38.43 | 36.95 | 37.31 | 23,285 | -1.96(-4.98%) |
Jun 03, 2010 | 38.73 | 39.56 | 37.66 | 39.26 | 24,197 | +0.47(+1.22%) |
Jun 02, 2010 | 36.24 | 38.79 | 36.00 | 38.79 | 23,515 | +2.73(+7.57%) |
Jun 01, 2010 | 36.77 | 37.19 | 36.06 | 36.06 | 19,157 | -1.07(-2.88%) |
May 28, 2010 | 38.55 | 38.49 | 37.01 | 37.13 | 16,007 | -1.42(-3.69%) |
May 27, 2010 | 38.08 | 38.61 | 37.07 | 38.55 | 16,789 | +1.48(+4.00%) |
May 26, 2010 | 36.89 | 37.66 | 36.71 | 37.07 | 24,005 | +0.42(+1.13%) |
May 25, 2010 | 36.48 | 36.95 | 35.77 | 36.65 | 35,514 | -0.18(-0.48%) |
May 24, 2010 | 38.20 | 38.49 | 36.77 | 36.83 | 20,216 | -1.54(-4.02%) |
May 21, 2010 | 36.65 | 39.03 | 36.54 | 38.38 | 23,957 | +1.01(+2.70%) |
May 20, 2010 | 37.66 | 39.86 | 37.25 | 37.37 | 37,152 | -2.73(-6.80%) |
May 19, 2010 | 41.52 | 41.52 | 39.68 | 40.10 | 21,223 | -1.66(-3.98%) |
May 18, 2010 | 42.17 | 43.00 | 40.69 | 41.76 | 58,485 | -0.24(-0.56%) |
May 17, 2010 | 41.22 | 42.05 | 40.69 | 41.99 | 22,477 | +1.13(+2.76%) |
May 14, 2010 | 41.22 | 41.22 | 40.04 | 40.87 | 19,147 | -0.53(-1.29%) |
May 13, 2010 | 40.87 | 41.70 | 40.33 | 41.40 | 20,307 | +0.71(+1.75%) |
May 12, 2010 | 38.79 | 40.75 | 38.55 | 40.69 | 20,833 | +2.14(+5.54%) |
May 11, 2010 | 37.72 | 38.79 | 37.13 | 38.55 | 13,559 | +0.47(+1.25%) |
May 10, 2010 | 36.36 | 38.32 | 35.71 | 38.08 | 25,800 | +2.73(+7.72%) |
May 07, 2010 | 36.24 | 38.08 | 35.11 | 35.35 | 42,012 | +0.53(+1.53%) |
May 06, 2010 | 36.77 | 41.52 | 33.27 | 34.82 | 32,627 | -2.37(-6.38%) |
May 05, 2010 | 37.01 | 38.26 | 36.30 | 37.19 | 18,257 | -1.36(-3.54%) |
May 04, 2010 | 39.98 | 40.21 | 37.84 | 38.55 | 21,022 | -2.14(-5.25%) |