Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.80 | 33.94 | 33.27 | 33.80 | 5,681,964 | -0.07(-0.21%) |
Jul 29, 2010 | 33.28 | 34.14 | 33.28 | 33.87 | 31,690 | +0.52(+1.56%) |
Jul 28, 2010 | 33.35 | 33.53 | 32.86 | 33.35 | 18,776 | +0.18(+0.53%) |
Jul 27, 2010 | 33.17 | 33.68 | 32.73 | 33.17 | 15,056 | +0.08(+0.24%) |
Jul 26, 2010 | 32.51 | 33.29 | 32.41 | 33.09 | 5,433,687 | +0.49(+1.49%) |
Jul 23, 2010 | 32.61 | 32.72 | 31.62 | 32.61 | 13,025,886 | -0.99(-2.95%) |
Jul 22, 2010 | 32.72 | 34.01 | 32.70 | 33.60 | 86,557 | +1.59(+4.96%) |
Jul 21, 2010 | 33.48 | 33.52 | 31.91 | 32.01 | 6,336,394 | -1.09(-3.30%) |
Jul 20, 2010 | 33.10 | 33.13 | 31.95 | 33.10 | 9,399,174 | +0.38(+1.15%) |
Jul 19, 2010 | 33.22 | 33.37 | 32.40 | 32.73 | 6,010,968 | -0.34(-1.04%) |
Jul 16, 2010 | 33.10 | 34.11 | 32.96 | 33.07 | 9,568,315 | -1.10(-3.22%) |
Jul 15, 2010 | 35.52 | 35.53 | 33.75 | 34.17 | 11,435,138 | -1.38(-3.89%) |
Jul 14, 2010 | 35.62 | 35.62 | 35.00 | 35.55 | 16,822 | -0.38(-1.04%) |
Jul 13, 2010 | 35.34 | 36.09 | 35.07 | 35.93 | 7,272 | +1.05(+3.02%) |
Jul 12, 2010 | 34.60 | 34.94 | 34.37 | 34.87 | 3,583,032 | +0.00(+0.00%) |
Jul 09, 2010 | 34.87 | 34.98 | 33.95 | 34.87 | 5,105,201 | +0.72(+2.10%) |
Jul 08, 2010 | 34.05 | 34.49 | 33.44 | 34.15 | 7,767 | +0.55(+1.64%) |
Jul 07, 2010 | 31.85 | 33.68 | 31.85 | 33.60 | 8,679,377 | +2.01(+6.37%) |
Jul 06, 2010 | 31.59 | 32.69 | 31.17 | 31.59 | 31,079 | +0.11(+0.36%) |
Jul 02, 2010 | 31.48 | 32.03 | 30.82 | 31.48 | 5,319,626 | -0.12(-0.38%) |
Jul 01, 2010 | 32.13 | 32.56 | 30.87 | 31.60 | 9,809,876 | -0.57(-1.79%) |
Jun 30, 2010 | 32.59 | 33.16 | 32.05 | 32.17 | 54,889 | -0.42(-1.27%) |
Jun 29, 2010 | 32.59 | 33.91 | 32.35 | 32.59 | 7,053 | -2.09(-6.03%) |
Jun 25, 2010 | 34.68 | 34.80 | 33.66 | 34.68 | 7,884,039 | +0.53(+1.57%) |
Jun 24, 2010 | 34.24 | 34.86 | 33.97 | 34.15 | 32,315 | -0.38(-1.09%) |
Jun 23, 2010 | 34.69 | 35.06 | 34.15 | 34.52 | 6,456,537 | -0.33(-0.94%) |
Jun 22, 2010 | 34.63 | 35.75 | 34.35 | 34.85 | 22,487 | +0.26(+0.74%) |
Jun 21, 2010 | 34.50 | 35.28 | 34.43 | 34.59 | 8,543,052 | +0.55(+1.62%) |
Jun 18, 2010 | 34.04 | 34.12 | 33.62 | 34.04 | 5,991,003 | +0.22(+0.64%) |
Jun 17, 2010 | 34.00 | 34.01 | 33.43 | 33.83 | 6,710,817 | -0.10(-0.31%) |
Jun 16, 2010 | 33.62 | 34.20 | 33.43 | 33.93 | 7,893,577 | -0.02(-0.07%) |
Jun 15, 2010 | 32.50 | 34.03 | 32.47 | 33.95 | 968 | +1.65(+5.12%) |
Jun 14, 2010 | 32.53 | 32.69 | 31.99 | 32.30 | 7,245,847 | +0.16(+0.50%) |
Jun 11, 2010 | 31.43 | 32.25 | 31.39 | 32.14 | 8,413,945 | +0.15(+0.47%) |
Jun 10, 2010 | 31.03 | 32.06 | 30.79 | 31.99 | 11,782 | +1.64(+5.39%) |
Jun 09, 2010 | 31.40 | 31.57 | 30.20 | 30.35 | 9,206,701 | -0.79(-2.54%) |
Jun 08, 2010 | 30.97 | 31.22 | 30.11 | 31.14 | 1,513 | +0.41(+1.32%) |
Jun 07, 2010 | 31.66 | 32.10 | 30.63 | 30.74 | 7,177,127 | -0.65(-2.06%) |
Jun 04, 2010 | 31.38 | 32.48 | 31.16 | 31.38 | 8,941,966 | -1.50(-4.56%) |
Jun 03, 2010 | 33.32 | 33.48 | 32.55 | 32.88 | 6,442,392 | -0.45(-1.34%) |
Jun 02, 2010 | 32.61 | 33.38 | 32.09 | 33.33 | 81,806 | +1.01(+3.14%) |
Jun 01, 2010 | 32.49 | 33.21 | 32.29 | 32.32 | 5,623,108 | -0.65(-1.99%) |
May 28, 2010 | 32.97 | 33.83 | 32.65 | 32.97 | 5,381,527 | -0.73(-2.16%) |
May 27, 2010 | 32.96 | 33.76 | 32.79 | 33.70 | 5,360,497 | +1.52(+4.71%) |
May 26, 2010 | 32.97 | 33.35 | 31.94 | 32.18 | 7,675,742 | -0.27(-0.84%) |
May 25, 2010 | 31.84 | 32.55 | 31.20 | 32.45 | 15,887 | -0.22(-0.66%) |
May 24, 2010 | 33.49 | 33.88 | 32.62 | 32.67 | 7,273,190 | -0.71(-2.13%) |
May 21, 2010 | 32.29 | 33.56 | 32.14 | 33.38 | 15,312,133 | +0.38(+1.16%) |
May 20, 2010 | 33.24 | 34.27 | 32.96 | 33.00 | 14,621 | -0.84(-2.48%) |
May 19, 2010 | 32.96 | 34.51 | 32.88 | 33.84 | 15,318,002 | +0.65(+1.95%) |
May 18, 2010 | 34.50 | 34.50 | 32.44 | 33.19 | 96,139 | -0.83(-2.44%) |
May 17, 2010 | 34.58 | 34.96 | 32.62 | 34.02 | 14,831,583 | -0.12(-0.35%) |
May 14, 2010 | 34.14 | 34.70 | 33.62 | 34.14 | 15,760,819 | -1.72(-4.79%) |
May 13, 2010 | 36.73 | 36.82 | 35.85 | 35.85 | 8,087,774 | -1.36(-3.65%) |
May 12, 2010 | 36.21 | 37.35 | 35.59 | 37.21 | 9,917,451 | +1.46(+4.09%) |
May 11, 2010 | 35.83 | 36.55 | 35.52 | 35.75 | 15,744 | +0.46(+1.31%) |
May 10, 2010 | 34.82 | 35.37 | 34.79 | 35.29 | 9,089,475 | +1.64(+4.89%) |
May 07, 2010 | 34.37 | 34.92 | 32.71 | 33.64 | 13,947,494 | -0.65(-1.89%) |
May 06, 2010 | 34.38 | 36.36 | 32.30 | 34.29 | 4,111 | -0.84(-2.38%) |
May 05, 2010 | 35.41 | 36.36 | 34.92 | 35.13 | 9,726,718 | -0.67(-1.87%) |
May 04, 2010 | 36.18 | 36.68 | 35.41 | 35.80 | 9,412,830 | -0.99(-2.69%) |