Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.96 | 35.07 | 34.60 | 34.96 | 10,681,496 | -0.13(-0.37%) |
Jul 29, 2010 | 35.53 | 35.90 | 34.96 | 35.09 | 6,788,285 | -0.20(-0.56%) |
Jul 28, 2010 | 35.29 | 35.86 | 35.20 | 35.29 | 863 | -0.22(-0.63%) |
Jul 27, 2010 | 35.51 | 36.10 | 35.43 | 35.51 | 1,153 | -0.49(-1.36%) |
Jul 26, 2010 | 35.26 | 36.09 | 35.26 | 36.01 | 7,996,006 | +0.65(+1.85%) |
Jul 23, 2010 | 34.96 | 35.35 | 34.68 | 35.35 | 7,893,311 | +0.29(+0.84%) |
Jul 22, 2010 | 34.54 | 35.28 | 34.47 | 35.06 | 293 | +0.88(+2.57%) |
Jul 21, 2010 | 34.84 | 34.84 | 34.06 | 34.18 | 6,140,570 | -0.59(-1.69%) |
Jul 20, 2010 | 34.77 | 34.85 | 33.69 | 34.77 | 8,062,271 | +0.54(+1.59%) |
Jul 19, 2010 | 34.45 | 34.45 | 33.89 | 34.22 | 5,944,847 | -0.03(-0.10%) |
Jul 16, 2010 | 34.25 | 34.69 | 34.17 | 34.25 | 13,081,728 | -0.14(-0.40%) |
Jul 15, 2010 | 33.74 | 34.71 | 33.63 | 34.39 | 9,814,526 | +0.57(+1.67%) |
Jul 14, 2010 | 33.84 | 33.91 | 33.44 | 33.82 | 146 | -0.16(-0.48%) |
Jul 13, 2010 | 33.75 | 34.25 | 33.44 | 33.99 | 587 | +0.50(+1.48%) |
Jul 12, 2010 | 33.82 | 33.82 | 33.25 | 33.49 | 8,275,186 | -0.47(-1.38%) |
Jul 09, 2010 | 33.96 | 34.08 | 33.65 | 33.96 | 7,807,629 | -0.12(-0.34%) |
Jul 08, 2010 | 34.70 | 34.95 | 33.67 | 34.08 | 835 | -0.28(-0.81%) |
Jul 07, 2010 | 34.02 | 34.39 | 33.72 | 34.36 | 11,109,837 | +0.34(+1.00%) |
Jul 06, 2010 | 34.06 | 34.31 | 33.70 | 34.02 | 2,775 | +0.27(+0.81%) |
Jul 02, 2010 | 33.74 | 34.04 | 33.52 | 33.74 | 8,061,963 | -0.05(-0.16%) |
Jul 01, 2010 | 33.38 | 33.95 | 32.91 | 33.80 | 15,680,956 | +0.30(+0.89%) |
Jun 30, 2010 | 33.41 | 34.12 | 33.27 | 33.50 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.35 | 33.73 | 32.86 | 33.35 | 2,143 | -1.05(-3.05%) |
Jun 25, 2010 | 34.40 | 34.90 | 34.34 | 34.40 | 12,351,362 | -0.16(-0.45%) |
Jun 24, 2010 | 35.71 | 35.71 | 34.51 | 34.56 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.64 | 36.15 | 35.59 | 35.88 | 8,594,226 | +0.27(+0.75%) |
Jun 22, 2010 | 36.21 | 36.52 | 35.36 | 35.62 | 13,856,708 | -0.42(-1.15%) |
Jun 21, 2010 | 36.77 | 36.90 | 35.75 | 36.03 | 12,269,725 | -0.53(-1.45%) |
Jun 18, 2010 | 36.56 | 37.06 | 36.50 | 36.56 | 12,931,840 | -0.31(-0.83%) |
Jun 17, 2010 | 37.19 | 37.19 | 36.28 | 36.87 | 7,475,651 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.16 | 36.50 | 36.91 | 6,308,476 | -0.29(-0.77%) |
Jun 15, 2010 | 37.16 | 37.36 | 36.75 | 37.20 | 23,485 | +0.37(+1.02%) |
Jun 14, 2010 | 36.86 | 37.29 | 36.47 | 36.82 | 5,732,914 | +0.23(+0.63%) |
Jun 11, 2010 | 36.32 | 36.78 | 36.07 | 36.59 | 5,075,727 | +0.07(+0.19%) |
Jun 10, 2010 | 36.15 | 36.55 | 36.04 | 36.52 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.30 | 35.53 | 35.68 | 8,927,660 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.98 | 35.30 | 35.71 | 10,018,973 | +0.29(+0.81%) |
Jun 07, 2010 | 36.09 | 36.45 | 35.38 | 35.43 | 8,437,457 | -0.55(-1.52%) |
Jun 04, 2010 | 35.97 | 36.70 | 35.66 | 35.97 | 9,251,272 | -1.14(-3.08%) |
Jun 03, 2010 | 37.54 | 37.74 | 36.82 | 37.12 | 8,542,664 | +0.07(+0.20%) |
Jun 02, 2010 | 36.80 | 37.30 | 36.40 | 37.04 | 58,281 | +0.31(+0.85%) |
Jun 01, 2010 | 36.97 | 37.55 | 36.65 | 36.73 | 38,425 | -0.42(-1.14%) |
May 28, 2010 | 37.15 | 37.68 | 37.03 | 37.15 | 7,470,784 | -0.53(-1.41%) |
May 27, 2010 | 37.04 | 37.69 | 36.67 | 37.68 | 8,278,295 | +1.17(+3.21%) |
May 26, 2010 | 37.53 | 37.53 | 36.40 | 36.51 | 15,293 | -0.67(-1.81%) |
May 25, 2010 | 36.17 | 37.20 | 35.94 | 37.18 | 59,154 | +0.20(+0.53%) |
May 24, 2010 | 36.92 | 37.43 | 36.67 | 36.99 | 9,019,534 | -0.04(-0.11%) |
May 21, 2010 | 35.31 | 37.04 | 35.31 | 37.03 | 17,022,002 | +0.87(+2.39%) |
May 20, 2010 | 36.40 | 36.90 | 35.94 | 36.16 | 19,884 | -0.65(-1.76%) |
May 19, 2010 | 36.43 | 37.27 | 36.13 | 36.81 | 14,922,738 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.63 | 36.75 | 36.94 | 9,382 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.18 | 37.13 | 38.07 | 11,189,630 | +0.60(+1.60%) |
May 14, 2010 | 37.47 | 38.16 | 37.19 | 37.47 | 11,916,303 | +0.07(+0.18%) |
May 13, 2010 | 38.73 | 38.74 | 37.32 | 37.40 | 11,417,408 | -1.40(-3.61%) |
May 12, 2010 | 38.39 | 38.86 | 38.04 | 38.80 | 6,974,140 | +0.58(+1.51%) |
May 11, 2010 | 38.55 | 38.71 | 38.11 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.12 | 38.54 | 38.03 | 38.49 | 11,641,277 | +1.61(+4.36%) |
May 07, 2010 | 37.18 | 37.59 | 35.79 | 36.88 | 17,160,754 | -1.05(-2.76%) |
May 06, 2010 | 37.93 | 38.16 | 36.17 | 37.93 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.44 | 37.44 | 37.72 | 16,387,779 | -0.03(-0.07%) |
May 04, 2010 | 38.43 | 38.50 | 37.47 | 37.75 | 18,791 | -0.96(-2.47%) |