Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.91 | 37.05 | 35.86 | 36.49 | 3,784,626 | +0.12(+0.34%) |
Jul 29, 2010 | 37.00 | 37.11 | 35.81 | 36.36 | 3,493,359 | -0.31(-0.85%) |
Jul 28, 2010 | 37.35 | 37.55 | 36.48 | 36.67 | 4,039,353 | -0.60(-1.61%) |
Jul 27, 2010 | 38.11 | 38.30 | 36.90 | 37.27 | 4,703,958 | -0.56(-1.48%) |
Jul 26, 2010 | 37.04 | 38.29 | 37.02 | 37.83 | 6,931,044 | +0.68(+1.84%) |
Jul 23, 2010 | 35.11 | 37.21 | 35.10 | 37.15 | 7,742,322 | +1.93(+5.49%) |
Jul 22, 2010 | 34.25 | 36.02 | 34.09 | 35.22 | 19,317,384 | +0.10(+0.28%) |
Jul 21, 2010 | 36.37 | 36.66 | 34.89 | 35.12 | 11,385,297 | -1.11(-3.06%) |
Jul 20, 2010 | 35.42 | 36.33 | 35.33 | 36.23 | 6,097,770 | +0.33(+0.93%) |
Jul 19, 2010 | 36.22 | 36.39 | 35.63 | 35.90 | 5,495,409 | -0.17(-0.47%) |
Jul 16, 2010 | 37.27 | 37.40 | 36.00 | 36.07 | 5,059,719 | -1.23(-3.29%) |
Jul 15, 2010 | 37.63 | 37.79 | 36.91 | 37.30 | 4,440,132 | -0.23(-0.62%) |
Jul 14, 2010 | 36.67 | 37.89 | 36.67 | 37.53 | 5,936,076 | +0.91(+2.47%) |
Jul 13, 2010 | 35.56 | 36.86 | 35.45 | 36.62 | 4,820,355 | +1.35(+3.83%) |
Jul 12, 2010 | 35.30 | 35.53 | 35.08 | 35.27 | 4,221,369 | -0.16(-0.45%) |
Jul 09, 2010 | 35.78 | 35.91 | 35.19 | 35.43 | 5,670,450 | -0.26(-0.73%) |
Jul 08, 2010 | 36.26 | 36.49 | 35.33 | 35.69 | 4,107,366 | -0.11(-0.30%) |
Jul 07, 2010 | 35.11 | 35.89 | 34.97 | 35.80 | 4,554,423 | +0.81(+2.31%) |
Jul 06, 2010 | 34.82 | 35.68 | 34.70 | 34.99 | 3,929,400 | +0.56(+1.63%) |
Jul 02, 2010 | 34.73 | 34.93 | 34.05 | 34.43 | 3,849,714 | -0.24(-0.70%) |
Jul 01, 2010 | 35.08 | 35.33 | 33.52 | 34.67 | 8,670,609 | -0.39(-1.12%) |
Jun 30, 2010 | 36.17 | 36.54 | 35.01 | 35.07 | 5,456,403 | -1.03(-2.84%) |
Jun 29, 2010 | 36.67 | 36.69 | 35.31 | 36.09 | 5,175,558 | -1.40(-3.73%) |
Jun 25, 2010 | 36.94 | 37.54 | 36.67 | 37.49 | 4,503,033 | +0.61(+1.66%) |
Jun 24, 2010 | 37.31 | 37.71 | 36.75 | 36.88 | 3,259,575 | -0.72(-1.92%) |
Jun 23, 2010 | 38.30 | 38.33 | 37.33 | 37.60 | 5,845,284 | -0.74(-1.93%) |
Jun 22, 2010 | 39.22 | 39.65 | 38.20 | 38.34 | 5,001,021 | -0.69(-1.76%) |
Jun 21, 2010 | 39.57 | 39.88 | 38.79 | 39.03 | 4,077,270 | +0.15(+0.40%) |
Jun 18, 2010 | 37.83 | 38.98 | 37.56 | 38.88 | 6,636,024 | +1.06(+2.81%) |
Jun 17, 2010 | 37.53 | 37.90 | 37.11 | 37.81 | 3,401,721 | +0.66(+1.76%) |
Jun 16, 2010 | 36.84 | 37.39 | 36.73 | 37.16 | 2,267,244 | +0.11(+0.31%) |
Jun 15, 2010 | 36.41 | 37.09 | 36.10 | 37.05 | 3,783,717 | +0.67(+1.84%) |
Jun 14, 2010 | 36.89 | 37.06 | 36.20 | 36.38 | 4,665,825 | -1.08(-2.88%) |
Jun 11, 2010 | 36.29 | 37.53 | 36.29 | 37.46 | 3,662,991 | +0.68(+1.86%) |
Jun 10, 2010 | 36.35 | 36.82 | 35.79 | 36.77 | 3,530,871 | +1.08(+3.03%) |
Jun 09, 2010 | 36.16 | 36.49 | 35.61 | 35.69 | 3,044,826 | -0.16(-0.44%) |
Jun 08, 2010 | 35.71 | 36.05 | 35.17 | 35.85 | 4,174,884 | +0.18(+0.50%) |
Jun 07, 2010 | 36.26 | 36.41 | 35.59 | 35.67 | 4,313,808 | -0.40(-1.12%) |
Jun 04, 2010 | 36.86 | 37.05 | 36.01 | 36.07 | 4,394,709 | -1.41(-3.77%) |
Jun 03, 2010 | 37.15 | 37.78 | 37.13 | 37.49 | 3,505,995 | +0.36(+0.98%) |
Jun 02, 2010 | 36.16 | 37.12 | 35.92 | 37.12 | 5,170,122 | +1.11(+3.07%) |
Jun 01, 2010 | 36.72 | 36.72 | 35.29 | 36.02 | 5,022,369 | +0.16(+0.43%) |
May 28, 2010 | 36.72 | 36.79 | 35.62 | 35.86 | 3,939,579 | -0.85(-2.32%) |
May 27, 2010 | 36.07 | 36.75 | 35.67 | 36.72 | 4,786,929 | +1.44(+4.09%) |
May 26, 2010 | 35.78 | 37.09 | 34.07 | 35.27 | 11,407,329 | -0.19(-0.53%) |
May 25, 2010 | 34.54 | 35.58 | 33.85 | 35.46 | 7,788,204 | +0.31(+0.89%) |
May 24, 2010 | 35.95 | 36.12 | 35.03 | 35.15 | 4,882,248 | -0.52(-1.47%) |
May 21, 2010 | 33.89 | 35.76 | 33.45 | 35.68 | 9,921,267 | +1.02(+2.94%) |
May 20, 2010 | 34.77 | 35.87 | 34.52 | 34.66 | 6,075,891 | -1.87(-5.13%) |
May 19, 2010 | 36.71 | 37.31 | 35.82 | 36.53 | 5,108,733 | -0.41(-1.12%) |
May 18, 2010 | 38.29 | 38.42 | 36.87 | 36.94 | 3,572,757 | -0.96(-2.53%) |
May 17, 2010 | 38.11 | 38.21 | 37.15 | 37.90 | 3,587,193 | +0.11(+0.29%) |
May 14, 2010 | 38.72 | 38.86 | 37.35 | 37.79 | 3,675,672 | -1.19(-3.05%) |
May 13, 2010 | 39.54 | 39.88 | 38.89 | 38.98 | 2,398,176 | -0.41(-1.04%) |
May 12, 2010 | 38.67 | 39.59 | 38.56 | 39.39 | 3,856,653 | +1.08(+2.82%) |
May 11, 2010 | 38.32 | 38.61 | 37.56 | 38.31 | 3,252,033 | +0.04(+0.10%) |
May 10, 2010 | 38.18 | 38.44 | 37.56 | 38.27 | 6,632,433 | +2.24(+6.20%) |
May 07, 2010 | 37.33 | 37.55 | 34.60 | 36.04 | 11,583,486 | -1.44(-3.85%) |
May 06, 2010 | 38.44 | 38.85 | 34.91 | 37.48 | 8,975,268 | -1.07(-2.78%) |
May 05, 2010 | 38.97 | 39.33 | 37.90 | 38.55 | 7,978,473 | -1.64(-4.09%) |
May 04, 2010 | 40.99 | 41.06 | 39.89 | 40.19 | 4,132,377 | -1.17(-2.82%) |