Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 41.87 | 42.84 | 41.60 | 42.78 | 646,144 | +0.77(+1.83%) |
Jul 29, 2010 | 41.42 | 42.26 | 41.08 | 42.01 | 1,123,772 | +0.71(+1.72%) |
Jul 28, 2010 | 42.56 | 42.66 | 41.05 | 41.30 | 568,962 | -1.27(-2.98%) |
Jul 27, 2010 | 43.00 | 43.00 | 41.95 | 42.57 | 686,733 | -0.15(-0.35%) |
Jul 26, 2010 | 41.80 | 42.99 | 41.73 | 42.72 | 1,147,995 | +0.92(+2.20%) |
Jul 23, 2010 | 40.71 | 41.92 | 40.40 | 41.80 | 821,076 | +0.82(+2.00%) |
Jul 22, 2010 | 40.58 | 41.07 | 40.51 | 40.98 | 1,212,340 | +0.82(+2.04%) |
Jul 21, 2010 | 40.37 | 40.56 | 39.95 | 40.16 | 682,929 | -0.18(-0.45%) |
Jul 20, 2010 | 39.89 | 40.38 | 39.47 | 40.34 | 777,502 | +0.14(+0.35%) |
Jul 19, 2010 | 40.00 | 40.21 | 38.90 | 40.20 | 1,201,617 | +0.29(+0.73%) |
Jul 16, 2010 | 39.14 | 40.19 | 39.12 | 39.91 | 1,937,209 | +0.19(+0.48%) |
Jul 15, 2010 | 38.20 | 39.80 | 37.55 | 39.72 | 2,135,821 | +3.06(+8.35%) |
Jul 14, 2010 | 36.53 | 36.72 | 36.06 | 36.66 | 350,887 | -0.20(-0.54%) |
Jul 13, 2010 | 36.75 | 37.11 | 36.63 | 36.86 | 631,618 | +0.46(+1.26%) |
Jul 12, 2010 | 36.26 | 36.97 | 36.12 | 36.40 | 653,425 | +0.14(+0.39%) |
Jul 09, 2010 | 35.82 | 36.35 | 35.12 | 36.26 | 637,186 | +0.36(+1.00%) |
Jul 08, 2010 | 36.28 | 36.33 | 35.44 | 35.90 | 529,263 | +0.00(+0.00%) |
Jul 07, 2010 | 34.98 | 36.09 | 34.75 | 35.90 | 714,086 | +1.28(+3.70%) |
Jul 06, 2010 | 35.08 | 35.65 | 34.44 | 34.62 | 476,476 | +0.16(+0.46%) |
Jul 02, 2010 | 35.03 | 35.23 | 34.26 | 34.46 | 410,098 | -0.51(-1.46%) |
Jul 01, 2010 | 35.27 | 35.81 | 34.56 | 34.97 | 753,286 | -0.29(-0.82%) |
Jun 30, 2010 | 35.08 | 35.86 | 35.08 | 35.26 | 1,020,712 | +0.31(+0.89%) |
Jun 29, 2010 | 36.40 | 36.47 | 34.62 | 34.95 | 1,132,022 | -2.36(-6.33%) |
Jun 25, 2010 | 37.28 | 39.97 | 37.04 | 37.31 | 333,626 | +0.26(+0.70%) |
Jun 24, 2010 | 38.08 | 38.25 | 36.80 | 37.05 | 445,273 | -1.22(-3.19%) |
Jun 23, 2010 | 38.90 | 38.99 | 38.02 | 38.27 | 409,604 | -0.02(-0.05%) |
Jun 22, 2010 | 38.45 | 39.04 | 38.04 | 38.29 | 815,115 | -0.15(-0.39%) |
Jun 21, 2010 | 38.66 | 39.95 | 38.25 | 38.44 | 1,274,311 | +0.26(+0.68%) |
Jun 18, 2010 | 38.07 | 38.22 | 37.81 | 38.18 | 650,363 | +0.16(+0.42%) |
Jun 17, 2010 | 37.87 | 38.29 | 37.46 | 38.02 | 605,311 | +0.05(+0.13%) |
Jun 16, 2010 | 37.22 | 38.17 | 37.22 | 37.97 | 903,637 | +0.36(+0.96%) |
Jun 15, 2010 | 36.83 | 37.64 | 36.83 | 37.61 | 708,299 | +0.95(+2.59%) |
Jun 14, 2010 | 37.15 | 37.42 | 36.55 | 36.66 | 354,571 | -0.37(-1.00%) |
Jun 11, 2010 | 36.43 | 37.13 | 36.22 | 37.03 | 684,263 | +0.28(+0.76%) |
Jun 10, 2010 | 36.48 | 36.77 | 35.83 | 36.75 | 854,668 | +1.12(+3.14%) |
Jun 09, 2010 | 35.91 | 36.62 | 35.41 | 35.63 | 1,088,660 | +0.47(+1.34%) |
Jun 08, 2010 | 35.22 | 35.65 | 34.83 | 35.16 | 1,028,177 | +0.05(+0.14%) |
Jun 07, 2010 | 36.35 | 36.48 | 35.00 | 35.11 | 843,649 | -1.12(-3.09%) |
Jun 04, 2010 | 37.05 | 37.50 | 36.00 | 36.23 | 852,024 | -1.61(-4.25%) |
Jun 03, 2010 | 37.64 | 38.00 | 37.39 | 37.84 | 1,628,085 | +0.45(+1.20%) |
Jun 02, 2010 | 36.69 | 37.51 | 36.69 | 37.39 | 952,283 | +0.65(+1.77%) |
Jun 01, 2010 | 37.06 | 37.45 | 36.65 | 36.74 | 697,339 | -0.63(-1.69%) |
May 28, 2010 | 37.14 | 37.75 | 36.85 | 37.37 | 1,261,745 | +0.23(+0.62%) |
May 27, 2010 | 36.15 | 37.20 | 36.05 | 37.14 | 1,323,957 | +1.91(+5.42%) |
May 26, 2010 | 35.58 | 36.19 | 34.85 | 35.23 | 1,036,160 | +0.12(+0.34%) |
May 25, 2010 | 34.82 | 35.11 | 33.93 | 35.11 | 1,434,624 | -1.05(-2.90%) |
May 24, 2010 | 35.51 | 36.48 | 35.36 | 36.16 | 1,102,153 | +0.65(+1.83%) |
May 21, 2010 | 34.21 | 35.69 | 34.09 | 35.51 | 1,267,590 | +1.23(+3.59%) |
May 20, 2010 | 34.55 | 35.98 | 34.20 | 34.28 | 1,615,397 | -2.01(-5.54%) |
May 19, 2010 | 37.44 | 37.46 | 35.83 | 36.29 | 1,753,391 | -1.28(-3.41%) |
May 18, 2010 | 36.99 | 39.17 | 36.70 | 37.57 | 4,490,921 | +2.72(+7.80%) |
May 17, 2010 | 34.00 | 35.34 | 34.00 | 34.85 | 1,250,266 | -0.26(-0.74%) |
May 14, 2010 | 35.36 | 35.42 | 34.56 | 35.11 | 832,050 | -0.30(-0.85%) |
May 13, 2010 | 35.35 | 36.84 | 35.18 | 35.41 | 1,482,630 | +0.30(+0.85%) |
May 12, 2010 | 33.87 | 35.28 | 33.68 | 35.11 | 1,058,999 | +1.35(+4.00%) |
May 11, 2010 | 34.20 | 34.24 | 33.40 | 33.76 | 1,217,394 | -0.73(-2.12%) |
May 10, 2010 | 34.35 | 34.92 | 34.00 | 34.49 | 815,973 | +1.75(+5.35%) |
May 07, 2010 | 33.27 | 33.68 | 32.18 | 32.74 | 1,423,116 | -0.26(-0.79%) |
May 06, 2010 | 34.16 | 34.68 | 32.00 | 33.00 | 1,620,299 | -1.50(-4.35%) |
May 05, 2010 | 34.40 | 35.11 | 33.78 | 34.50 | 1,392,886 | +0.37(+1.08%) |
May 04, 2010 | 36.32 | 36.32 | 33.94 | 34.13 | 2,299,200 | -2.55(-6.95%) |