Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.97 | 35.08 | 34.61 | 34.97 | 10,679,614 | -0.13(-0.37%) |
Jul 29, 2010 | 35.53 | 35.90 | 34.96 | 35.10 | 6,787,089 | -0.20(-0.56%) |
Jul 28, 2010 | 35.30 | 35.87 | 35.21 | 35.30 | 862 | -0.22(-0.63%) |
Jul 27, 2010 | 35.52 | 36.11 | 35.43 | 35.52 | 1,153 | -0.49(-1.36%) |
Jul 26, 2010 | 35.26 | 36.09 | 35.26 | 36.01 | 7,994,598 | +0.65(+1.85%) |
Jul 23, 2010 | 34.97 | 35.36 | 34.69 | 35.36 | 7,891,920 | +0.29(+0.84%) |
Jul 22, 2010 | 34.55 | 35.28 | 34.48 | 35.06 | 293 | +0.88(+2.57%) |
Jul 21, 2010 | 34.85 | 34.85 | 34.07 | 34.19 | 6,139,488 | -0.59(-1.69%) |
Jul 20, 2010 | 34.77 | 34.85 | 33.69 | 34.77 | 8,060,851 | +0.55(+1.59%) |
Jul 19, 2010 | 34.46 | 34.46 | 33.90 | 34.23 | 5,943,799 | -0.03(-0.10%) |
Jul 16, 2010 | 34.26 | 34.70 | 34.18 | 34.26 | 13,079,424 | -0.14(-0.40%) |
Jul 15, 2010 | 33.75 | 34.72 | 33.64 | 34.40 | 9,812,797 | +0.57(+1.67%) |
Jul 14, 2010 | 33.84 | 33.92 | 33.44 | 33.83 | 146 | -0.16(-0.48%) |
Jul 13, 2010 | 33.76 | 34.25 | 33.45 | 33.99 | 587 | +0.50(+1.48%) |
Jul 12, 2010 | 33.83 | 33.83 | 33.26 | 33.50 | 8,273,728 | -0.47(-1.38%) |
Jul 09, 2010 | 33.97 | 34.09 | 33.66 | 33.97 | 7,806,254 | -0.12(-0.34%) |
Jul 08, 2010 | 34.71 | 34.96 | 33.68 | 34.08 | 835 | -0.28(-0.81%) |
Jul 07, 2010 | 34.02 | 34.40 | 33.73 | 34.36 | 11,107,880 | +0.34(+1.00%) |
Jul 06, 2010 | 34.07 | 34.31 | 33.71 | 34.02 | 2,775 | +0.27(+0.81%) |
Jul 02, 2010 | 33.75 | 34.04 | 33.52 | 33.75 | 8,060,543 | -0.05(-0.16%) |
Jul 01, 2010 | 33.38 | 33.96 | 32.91 | 33.80 | 15,678,194 | +0.30(+0.89%) |
Jun 30, 2010 | 33.42 | 34.12 | 33.28 | 33.50 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.74 | 32.86 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.91 | 34.35 | 34.41 | 12,349,186 | -0.16(-0.45%) |
Jun 24, 2010 | 35.72 | 35.72 | 34.51 | 34.57 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.15 | 35.60 | 35.89 | 8,592,711 | +0.27(+0.75%) |
Jun 22, 2010 | 36.22 | 36.52 | 35.36 | 35.62 | 13,854,266 | -0.42(-1.15%) |
Jun 21, 2010 | 36.77 | 36.90 | 35.76 | 36.04 | 12,267,564 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.07 | 36.51 | 36.57 | 12,929,562 | -0.31(-0.83%) |
Jun 17, 2010 | 37.20 | 37.20 | 36.29 | 36.88 | 7,474,334 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.16 | 36.51 | 36.92 | 6,307,365 | -0.29(-0.77%) |
Jun 15, 2010 | 37.16 | 37.37 | 36.76 | 37.20 | 23,481 | +0.37(+1.02%) |
Jun 14, 2010 | 36.86 | 37.29 | 36.47 | 36.83 | 5,731,904 | +0.23(+0.63%) |
Jun 11, 2010 | 36.32 | 36.78 | 36.07 | 36.60 | 5,074,833 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.56 | 36.05 | 36.53 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.53 | 35.68 | 8,926,087 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.72 | 10,017,208 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.38 | 35.43 | 8,435,971 | -0.55(-1.52%) |
Jun 04, 2010 | 35.98 | 36.71 | 35.67 | 35.98 | 9,249,642 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,541,159 | +0.08(+0.20%) |
Jun 02, 2010 | 36.80 | 37.31 | 36.41 | 37.05 | 58,270 | +0.31(+0.85%) |
Jun 01, 2010 | 36.98 | 37.56 | 36.66 | 36.73 | 38,418 | -0.42(-1.14%) |
May 28, 2010 | 37.16 | 37.69 | 37.04 | 37.16 | 7,469,468 | -0.53(-1.41%) |
May 27, 2010 | 37.05 | 37.70 | 36.68 | 37.69 | 8,276,837 | +1.17(+3.21%) |
May 26, 2010 | 37.54 | 37.54 | 36.41 | 36.52 | 15,290 | -0.67(-1.81%) |
May 25, 2010 | 36.17 | 37.20 | 35.94 | 37.19 | 59,144 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.44 | 36.68 | 36.99 | 9,017,945 | -0.04(-0.11%) |
May 21, 2010 | 35.32 | 37.05 | 35.32 | 37.03 | 17,019,004 | +0.87(+2.39%) |
May 20, 2010 | 36.40 | 36.90 | 35.94 | 36.17 | 19,881 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.13 | 36.82 | 14,920,109 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.63 | 36.75 | 36.94 | 9,380 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.08 | 11,187,659 | +0.60(+1.60%) |
May 14, 2010 | 37.48 | 38.17 | 37.19 | 37.48 | 11,914,203 | +0.07(+0.18%) |
May 13, 2010 | 38.73 | 38.75 | 37.32 | 37.41 | 11,415,396 | -1.40(-3.61%) |
May 12, 2010 | 38.40 | 38.87 | 38.05 | 38.81 | 6,972,911 | +0.58(+1.51%) |
May 11, 2010 | 38.56 | 38.71 | 38.12 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.12 | 38.54 | 38.04 | 38.50 | 11,639,226 | +1.61(+4.36%) |
May 07, 2010 | 37.19 | 37.60 | 35.79 | 36.89 | 17,157,730 | -1.05(-2.76%) |
May 06, 2010 | 37.93 | 38.16 | 36.18 | 37.93 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.44 | 37.44 | 37.73 | 16,384,892 | -0.03(-0.07%) |
May 04, 2010 | 38.44 | 38.50 | 37.48 | 37.76 | 18,787 | -0.96(-2.47%) |