Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.21 | 40.40 | 39.72 | 40.21 | 4,633,543 | +0.08(+0.21%) |
Jul 29, 2010 | 40.47 | 40.79 | 39.73 | 40.12 | 4,706,942 | +0.00(+0.00%) |
Jul 28, 2010 | 40.12 | 40.94 | 39.50 | 40.12 | 6,356 | -0.38(-0.94%) |
Jul 27, 2010 | 40.50 | 40.56 | 40.13 | 40.50 | 4,975 | +0.49(+1.23%) |
Jul 26, 2010 | 39.81 | 40.27 | 39.81 | 40.01 | 5,654,518 | +0.05(+0.13%) |
Jul 23, 2010 | 39.94 | 40.25 | 39.78 | 39.96 | 4,586,548 | +0.13(+0.32%) |
Jul 22, 2010 | 39.88 | 40.09 | 39.63 | 39.83 | 6,520,065 | +0.33(+0.84%) |
Jul 21, 2010 | 40.50 | 40.66 | 39.41 | 39.50 | 7,315,136 | -0.78(-1.93%) |
Jul 20, 2010 | 40.27 | 40.30 | 39.56 | 40.27 | 5,086,249 | +0.14(+0.34%) |
Jul 19, 2010 | 40.58 | 40.58 | 39.90 | 40.14 | 5,454,988 | -0.29(-0.71%) |
Jul 16, 2010 | 40.42 | 41.39 | 40.31 | 40.42 | 5,907,862 | -0.98(-2.36%) |
Jul 15, 2010 | 41.37 | 41.49 | 40.87 | 41.40 | 10,123,627 | -0.15(-0.36%) |
Jul 14, 2010 | 42.01 | 42.10 | 41.45 | 41.55 | 5,446 | -0.51(-1.22%) |
Jul 13, 2010 | 41.62 | 42.13 | 41.61 | 42.06 | 12,236,740 | +0.63(+1.53%) |
Jul 12, 2010 | 41.10 | 41.63 | 41.06 | 41.43 | 12,956,901 | +0.26(+0.64%) |
Jul 09, 2010 | 41.17 | 41.90 | 41.09 | 41.17 | 24,234,984 | +1.86(+4.73%) |
Jul 08, 2010 | 39.16 | 39.36 | 38.90 | 39.31 | 65,730 | +0.25(+0.64%) |
Jul 07, 2010 | 38.84 | 39.06 | 38.26 | 39.06 | 4,406,436 | +0.78(+2.03%) |
Jul 06, 2010 | 38.74 | 38.95 | 37.97 | 38.29 | 1,271 | +0.02(+0.06%) |
Jul 02, 2010 | 38.26 | 38.94 | 38.11 | 38.26 | 3,088,038 | -0.28(-0.72%) |
Jul 01, 2010 | 38.77 | 38.99 | 38.08 | 38.54 | 3,090,930 | -0.21(-0.54%) |
Jun 30, 2010 | 39.06 | 39.39 | 38.71 | 38.75 | 4,012,001 | -0.22(-0.56%) |
Jun 29, 2010 | 39.74 | 39.86 | 38.78 | 38.97 | 5,294,616 | -1.08(-2.69%) |
Jun 25, 2010 | 40.05 | 40.30 | 39.23 | 40.05 | 29,764,222 | +0.31(+0.78%) |
Jun 24, 2010 | 39.57 | 40.01 | 39.48 | 39.74 | 4,923,626 | -0.07(-0.17%) |
Jun 23, 2010 | 40.03 | 40.23 | 39.54 | 39.81 | 4,721,579 | -0.47(-1.16%) |
Jun 22, 2010 | 40.08 | 40.74 | 40.08 | 40.27 | 6,224,344 | +0.11(+0.26%) |
Jun 21, 2010 | 40.57 | 40.61 | 39.93 | 40.17 | 2,009,280 | +0.21(+0.53%) |
Jun 18, 2010 | 39.96 | 40.12 | 39.47 | 39.96 | 3,585,660 | +0.40(+1.01%) |
Jun 17, 2010 | 39.16 | 39.58 | 39.06 | 39.56 | 2,092,258 | +0.33(+0.84%) |
Jun 16, 2010 | 39.18 | 39.49 | 39.09 | 39.23 | 2,096,033 | -0.16(-0.40%) |
Jun 15, 2010 | 38.72 | 39.48 | 38.49 | 39.39 | 2,525,062 | +0.70(+1.81%) |
Jun 14, 2010 | 38.69 | 39.02 | 38.32 | 38.69 | 2,797,449 | +0.10(+0.25%) |
Jun 11, 2010 | 37.74 | 38.67 | 37.74 | 38.59 | 2,603,888 | +0.47(+1.24%) |
Jun 10, 2010 | 37.59 | 38.19 | 37.59 | 38.11 | 2,633,779 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.71 | 36.90 | 37.21 | 4,228,573 | +0.05(+0.12%) |
Jun 08, 2010 | 36.55 | 37.19 | 36.14 | 37.16 | 3,706,566 | +0.66(+1.81%) |
Jun 07, 2010 | 36.65 | 36.87 | 36.34 | 36.50 | 3,664,374 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.22 | 36.33 | 36.46 | 3,527,944 | -1.24(-3.29%) |
Jun 03, 2010 | 37.12 | 37.77 | 36.95 | 37.71 | 3,091,997 | +0.57(+1.54%) |
Jun 02, 2010 | 36.68 | 37.13 | 36.20 | 37.13 | 4,701,813 | +0.58(+1.59%) |
Jun 01, 2010 | 36.98 | 37.50 | 36.53 | 36.55 | 6,123,511 | -0.45(-1.22%) |
May 28, 2010 | 37.01 | 37.48 | 36.98 | 37.01 | 3,390,602 | -0.49(-1.30%) |
May 27, 2010 | 36.89 | 37.50 | 36.77 | 37.50 | 3,867,249 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.38 | 36.46 | 4,391,419 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.78 | 35.82 | 36.67 | 6,024,100 | -0.33(-0.90%) |
May 24, 2010 | 38.53 | 38.53 | 36.96 | 37.00 | 6,431,358 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.67 | 37.02 | 37.59 | 6,612,257 | -0.02(-0.04%) |
May 20, 2010 | 38.17 | 38.37 | 37.61 | 37.61 | 12,058 | -2.16(-5.43%) |
May 19, 2010 | 39.70 | 40.24 | 39.32 | 39.77 | 4,490,757 | +0.06(+0.15%) |
May 18, 2010 | 40.31 | 40.37 | 39.56 | 39.71 | 3,000,931 | -0.42(-1.05%) |
May 17, 2010 | 39.92 | 40.21 | 39.53 | 40.13 | 2,814,830 | +0.21(+0.53%) |
May 14, 2010 | 39.92 | 40.31 | 39.78 | 39.92 | 3,267,702 | -0.52(-1.28%) |
May 13, 2010 | 40.23 | 40.82 | 40.23 | 40.44 | 4,080,214 | -0.05(-0.13%) |
May 12, 2010 | 38.88 | 40.56 | 38.75 | 40.49 | 6,403,867 | +1.63(+4.18%) |
May 11, 2010 | 38.93 | 38.99 | 38.70 | 38.87 | 2,005,499 | +0.07(+0.17%) |
May 10, 2010 | 38.56 | 38.81 | 38.45 | 38.80 | 2,642,602 | +0.75(+1.98%) |
May 07, 2010 | 38.02 | 38.78 | 37.74 | 38.05 | 2,464,065 | -0.06(-0.16%) |
May 06, 2010 | 39.24 | 39.29 | 36.98 | 38.11 | 3,164,911 | -1.23(-3.14%) |
May 05, 2010 | 39.35 | 39.51 | 39.17 | 39.34 | 2,101,458 | +0.14(+0.35%) |
May 04, 2010 | 39.47 | 39.60 | 39.06 | 39.20 | 1,775,960 | -0.59(-1.49%) |