Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.22 | 34.39 | 32.64 | 34.22 | 3,385,539 | +0.46(+1.35%) |
Jul 29, 2010 | 34.27 | 34.48 | 33.09 | 33.76 | 3,088,743 | -0.18(-0.53%) |
Jul 28, 2010 | 33.94 | 34.34 | 33.68 | 33.94 | 122 | -0.23(-0.67%) |
Jul 27, 2010 | 34.17 | 34.74 | 33.89 | 34.17 | 164 | -0.07(-0.19%) |
Jul 26, 2010 | 33.92 | 34.27 | 33.53 | 34.23 | 1,776,155 | +0.48(+1.42%) |
Jul 23, 2010 | 33.19 | 33.82 | 32.91 | 33.75 | 2,256,145 | +0.64(+1.94%) |
Jul 22, 2010 | 32.36 | 33.32 | 32.35 | 33.11 | 2,659,775 | +1.22(+3.83%) |
Jul 21, 2010 | 32.60 | 32.80 | 31.81 | 31.89 | 3,240,800 | -0.28(-0.88%) |
Jul 20, 2010 | 32.17 | 32.29 | 30.89 | 32.17 | 3,373,296 | +0.62(+1.96%) |
Jul 19, 2010 | 31.87 | 32.14 | 31.29 | 31.56 | 4,328,537 | -0.31(-0.97%) |
Jul 16, 2010 | 31.87 | 33.00 | 31.83 | 31.87 | 5,361,417 | -1.07(-3.26%) |
Jul 15, 2010 | 33.27 | 33.38 | 32.48 | 32.94 | 3,321,232 | -0.44(-1.32%) |
Jul 14, 2010 | 32.60 | 33.43 | 32.21 | 33.38 | 4,490,899 | +0.71(+2.17%) |
Jul 13, 2010 | 31.91 | 32.94 | 31.89 | 32.67 | 3,218,599 | +1.14(+3.61%) |
Jul 12, 2010 | 31.55 | 31.78 | 31.16 | 31.53 | 1,575,504 | -0.20(-0.64%) |
Jul 09, 2010 | 31.74 | 31.77 | 31.21 | 31.74 | 1,931,531 | +0.11(+0.36%) |
Jul 08, 2010 | 31.88 | 32.20 | 31.17 | 31.62 | 3,973,375 | +0.15(+0.47%) |
Jul 07, 2010 | 29.58 | 31.56 | 29.50 | 31.48 | 5,361,362 | +1.96(+6.64%) |
Jul 06, 2010 | 30.89 | 30.89 | 29.12 | 29.52 | 217 | -0.74(-2.45%) |
Jul 02, 2010 | 30.26 | 31.81 | 30.04 | 30.26 | 2,914,795 | -0.74(-2.39%) |
Jul 01, 2010 | 30.67 | 31.19 | 29.65 | 31.00 | 5,387,252 | +0.16(+0.53%) |
Jun 30, 2010 | 31.37 | 31.95 | 30.69 | 30.83 | 4,291,565 | -0.55(-1.74%) |
Jun 29, 2010 | 32.62 | 32.65 | 31.08 | 31.38 | 4,112,419 | -1.98(-5.95%) |
Jun 25, 2010 | 33.36 | 33.49 | 32.74 | 33.36 | 3,907,037 | +0.23(+0.69%) |
Jun 24, 2010 | 33.79 | 34.09 | 32.84 | 33.13 | 3,903,177 | -1.06(-3.09%) |
Jun 23, 2010 | 34.48 | 34.53 | 33.71 | 34.19 | 4,142,396 | -0.11(-0.31%) |
Jun 22, 2010 | 35.83 | 36.14 | 34.25 | 34.30 | 3,003,982 | -1.48(-4.14%) |
Jun 21, 2010 | 36.71 | 36.89 | 35.52 | 35.78 | 3,497,479 | -0.37(-1.01%) |
Jun 18, 2010 | 36.14 | 36.48 | 35.61 | 36.14 | 3,222,793 | +0.53(+1.48%) |
Jun 17, 2010 | 36.19 | 36.19 | 35.06 | 35.62 | 3,435,602 | -0.25(-0.70%) |
Jun 16, 2010 | 36.13 | 36.34 | 35.45 | 35.87 | 2,349,165 | -0.36(-1.00%) |
Jun 15, 2010 | 35.85 | 36.25 | 35.31 | 36.23 | 2,015,842 | +0.68(+1.91%) |
Jun 14, 2010 | 35.65 | 36.19 | 35.43 | 35.55 | 2,521,830 | +0.28(+0.80%) |
Jun 11, 2010 | 35.02 | 35.62 | 34.73 | 35.27 | 2,863,526 | -0.02(-0.07%) |
Jun 10, 2010 | 34.89 | 35.47 | 34.59 | 35.29 | 3,690,424 | +0.98(+2.85%) |
Jun 09, 2010 | 33.55 | 35.18 | 33.55 | 34.31 | 7,354,178 | +0.99(+2.96%) |
Jun 08, 2010 | 32.82 | 33.38 | 32.35 | 33.33 | 5,935,798 | +0.46(+1.40%) |
Jun 07, 2010 | 34.13 | 34.48 | 32.77 | 32.87 | 3,542,592 | -1.21(-3.54%) |
Jun 04, 2010 | 34.07 | 35.38 | 33.82 | 34.07 | 4,093,070 | -1.91(-5.30%) |
Jun 03, 2010 | 36.60 | 36.73 | 35.39 | 35.98 | 3,508,230 | -0.10(-0.27%) |
Jun 02, 2010 | 36.37 | 36.37 | 35.19 | 36.08 | 4,544,200 | -0.06(-0.18%) |
Jun 01, 2010 | 36.39 | 37.19 | 36.11 | 36.14 | 3,249,599 | -0.60(-1.63%) |
May 28, 2010 | 36.74 | 37.86 | 36.51 | 36.74 | 4,583,535 | -1.16(-3.05%) |
May 27, 2010 | 37.65 | 38.33 | 36.83 | 37.90 | 9,404,055 | +2.64(+7.50%) |
May 26, 2010 | 34.78 | 36.03 | 34.76 | 35.25 | 7,071,453 | +0.80(+2.32%) |
May 25, 2010 | 33.35 | 34.53 | 32.96 | 34.45 | 4,182,411 | +0.23(+0.66%) |
May 24, 2010 | 34.55 | 34.86 | 34.18 | 34.23 | 3,425,436 | -0.32(-0.94%) |
May 21, 2010 | 32.98 | 34.64 | 32.84 | 34.55 | 4,889,340 | +0.78(+2.30%) |
May 20, 2010 | 34.09 | 34.57 | 33.66 | 33.77 | 5,695,936 | -1.35(-3.85%) |
May 19, 2010 | 34.98 | 35.68 | 34.43 | 35.12 | 3,962,204 | -0.16(-0.46%) |
May 18, 2010 | 36.91 | 37.19 | 35.20 | 35.29 | 4,365,340 | -1.29(-3.54%) |
May 17, 2010 | 36.36 | 36.69 | 35.45 | 36.58 | 3,568,997 | +0.26(+0.71%) |
May 14, 2010 | 36.32 | 37.20 | 36.02 | 36.32 | 4,323,718 | -1.21(-3.23%) |
May 13, 2010 | 38.71 | 38.82 | 37.32 | 37.53 | 3,314,447 | -1.24(-3.19%) |
May 12, 2010 | 37.85 | 38.89 | 37.65 | 38.77 | 2,580,418 | +1.16(+3.10%) |
May 11, 2010 | 37.92 | 38.15 | 37.52 | 37.61 | 2,123,218 | -0.10(-0.26%) |
May 10, 2010 | 37.36 | 37.75 | 37.27 | 37.70 | 3,462,656 | +2.48(+7.05%) |
May 07, 2010 | 36.30 | 36.85 | 34.87 | 35.22 | 5,816,848 | +0.44(+1.28%) |
May 06, 2010 | 34.78 | 38.17 | 34.00 | 34.78 | 3,709 | -3.70(-9.61%) |
May 05, 2010 | 38.64 | 39.20 | 38.22 | 38.47 | 2,048,134 | -0.40(-1.02%) |
May 04, 2010 | 39.42 | 39.52 | 38.68 | 38.87 | 2,460,000 | -1.19(-2.97%) |