Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.12 | 33.30 | 32.81 | 33.12 | 9,506,376 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.09 | 33.28 | 8,018,512 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.08 | 33.31 | 33.62 | 31,193 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.83 | 7,005,011 | +0.02(+0.06%) |
Jul 23, 2010 | 32.64 | 33.86 | 32.54 | 33.81 | 9,761,246 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.68 | 32.08 | 31.42 | 31.70 | 11,575,452 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,046 | +1.00(+3.29%) |
Jul 19, 2010 | 30.37 | 30.54 | 29.99 | 30.45 | 4,539,123 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.95 | 30.14 | 30.23 | 6,996,564 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.90 | 5,121,930 | -0.17(-0.55%) |
Jul 14, 2010 | 30.89 | 31.09 | 30.71 | 31.07 | 6,293,317 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.39 | 30.89 | 31.06 | 7,719,844 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.09 | 30.49 | 30.55 | 7,868,029 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.05 | 30.65 | 31.03 | 5,786,248 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.10 | 30.71 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.18 | 28.93 | 30.14 | 9,334,118 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.81 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.77 | 29.03 | 6,622,550 | -0.19(-0.64%) |
Jul 01, 2010 | 29.08 | 29.30 | 28.57 | 29.22 | 12,213,674 | +0.01(+0.02%) |
Jun 30, 2010 | 28.84 | 29.55 | 28.71 | 29.21 | 2,382 | +0.43(+1.51%) |
Jun 29, 2010 | 29.35 | 29.51 | 28.54 | 28.77 | 13,884,922 | -1.24(-4.12%) |
Jun 25, 2010 | 30.01 | 30.15 | 29.49 | 30.01 | 7,846,254 | +0.20(+0.67%) |
Jun 24, 2010 | 30.69 | 30.69 | 29.64 | 29.81 | 7,903,698 | -0.94(-3.07%) |
Jun 23, 2010 | 30.99 | 31.04 | 30.33 | 30.75 | 5,217,210 | -0.26(-0.84%) |
Jun 22, 2010 | 31.80 | 32.14 | 30.96 | 31.01 | 5,632,268 | -0.84(-2.62%) |
Jun 21, 2010 | 32.14 | 32.56 | 31.64 | 31.85 | 5,547,147 | +0.11(+0.36%) |
Jun 18, 2010 | 31.74 | 31.80 | 31.43 | 31.74 | 5,603,644 | +0.16(+0.51%) |
Jun 17, 2010 | 31.72 | 31.87 | 31.09 | 31.58 | 4,297,515 | -0.05(-0.15%) |
Jun 16, 2010 | 31.54 | 31.77 | 31.41 | 31.62 | 3,778,597 | -0.10(-0.32%) |
Jun 15, 2010 | 30.52 | 31.74 | 30.49 | 31.72 | 7,033,502 | +1.34(+4.40%) |
Jun 14, 2010 | 30.69 | 30.91 | 30.33 | 30.39 | 5,166,926 | -0.21(-0.70%) |
Jun 11, 2010 | 30.39 | 30.65 | 30.14 | 30.60 | 4,584,257 | -0.07(-0.24%) |
Jun 10, 2010 | 30.14 | 30.69 | 30.03 | 30.67 | 5,901,741 | +1.26(+4.30%) |
Jun 09, 2010 | 29.72 | 30.16 | 29.28 | 29.41 | 6,684,365 | -0.17(-0.57%) |
Jun 08, 2010 | 29.28 | 29.75 | 28.81 | 29.58 | 7,862,420 | +0.36(+1.24%) |
Jun 07, 2010 | 30.12 | 30.18 | 29.20 | 29.22 | 8,921,783 | -0.85(-2.82%) |
Jun 04, 2010 | 30.06 | 31.11 | 29.89 | 30.06 | 7,846,692 | -1.54(-4.89%) |
Jun 03, 2010 | 31.46 | 31.90 | 31.25 | 31.61 | 4,397,455 | +0.26(+0.83%) |
Jun 02, 2010 | 30.61 | 31.36 | 30.47 | 31.35 | 4,943,124 | +0.86(+2.83%) |
Jun 01, 2010 | 30.71 | 31.40 | 30.45 | 30.49 | 6,840,362 | -0.56(-1.81%) |
May 28, 2010 | 31.05 | 31.76 | 30.75 | 31.05 | 6,129,401 | -0.62(-1.94%) |
May 27, 2010 | 31.03 | 31.67 | 30.85 | 31.66 | 6,302,438 | +1.22(+4.00%) |
May 26, 2010 | 30.82 | 31.13 | 30.28 | 30.45 | 299 | -0.04(-0.13%) |
May 25, 2010 | 29.26 | 30.55 | 29.02 | 30.49 | 1,944 | +0.15(+0.48%) |
May 24, 2010 | 30.48 | 30.81 | 30.29 | 30.34 | 8,841,849 | -0.37(-1.20%) |
May 21, 2010 | 30.24 | 31.06 | 29.75 | 30.71 | 15,664,222 | -0.05(-0.17%) |
May 20, 2010 | 30.82 | 31.27 | 30.59 | 30.76 | 18,110,090 | -0.55(-1.75%) |
May 19, 2010 | 31.84 | 31.97 | 30.77 | 31.31 | 11,858,826 | -0.76(-2.38%) |
May 18, 2010 | 32.16 | 32.78 | 31.94 | 32.07 | 299 | +0.05(+0.17%) |
May 17, 2010 | 32.83 | 32.91 | 31.42 | 32.02 | 15,510,707 | -0.78(-2.38%) |
May 14, 2010 | 32.80 | 33.45 | 32.40 | 32.80 | 10,186,242 | -0.85(-2.52%) |
May 13, 2010 | 33.47 | 34.02 | 33.43 | 33.65 | 7,634,456 | +0.59(+1.80%) |
May 12, 2010 | 33.25 | 33.68 | 32.95 | 33.05 | 8,257,996 | -0.08(-0.25%) |
May 11, 2010 | 33.42 | 33.69 | 33.12 | 33.14 | 11,149,967 | -0.63(-1.87%) |
May 10, 2010 | 33.49 | 33.78 | 33.44 | 33.77 | 8,946,229 | +1.58(+4.91%) |
May 07, 2010 | 32.19 | 32.59 | 30.93 | 32.19 | 19,962,454 | +0.78(+2.49%) |
May 06, 2010 | 32.39 | 33.04 | 30.55 | 31.40 | 14,625,628 | -1.16(-3.57%) |
May 05, 2010 | 33.05 | 33.34 | 32.31 | 32.57 | 10,142,455 | -0.76(-2.27%) |
May 04, 2010 | 33.64 | 34.33 | 32.76 | 33.32 | 210 | -2.28(-6.42%) |