Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.62 | 37.03 | 36.39 | 36.62 | 802,277 | -0.27(-0.72%) |
Jul 29, 2010 | 36.20 | 37.15 | 36.20 | 36.89 | 4,029 | +1.00(+2.79%) |
Jul 28, 2010 | 35.88 | 36.57 | 35.54 | 35.88 | 1,059 | +0.39(+1.10%) |
Jul 27, 2010 | 35.49 | 35.98 | 35.46 | 35.49 | 4,019 | +0.24(+0.68%) |
Jul 26, 2010 | 34.82 | 35.33 | 34.62 | 35.25 | 442,903 | +0.53(+1.53%) |
Jul 23, 2010 | 34.26 | 34.98 | 34.06 | 34.72 | 594,790 | +0.34(+0.98%) |
Jul 22, 2010 | 33.95 | 34.43 | 33.58 | 34.39 | 1,180 | +0.82(+2.43%) |
Jul 21, 2010 | 34.73 | 34.92 | 33.52 | 33.57 | 1,033,606 | -0.78(-2.26%) |
Jul 20, 2010 | 33.72 | 34.37 | 33.56 | 34.35 | 5,162 | +0.33(+0.97%) |
Jul 19, 2010 | 34.18 | 34.31 | 33.76 | 34.01 | 612,154 | -0.17(-0.49%) |
Jul 16, 2010 | 34.18 | 35.21 | 34.10 | 34.18 | 558,508 | -1.13(-3.19%) |
Jul 15, 2010 | 35.51 | 35.51 | 34.79 | 35.31 | 471,679 | -0.19(-0.52%) |
Jul 14, 2010 | 35.88 | 35.92 | 35.02 | 35.49 | 12,700 | -0.54(-1.49%) |
Jul 13, 2010 | 35.39 | 36.11 | 35.39 | 36.03 | 492,055 | +0.98(+2.80%) |
Jul 12, 2010 | 35.14 | 35.38 | 34.87 | 35.05 | 375,475 | -0.23(-0.66%) |
Jul 09, 2010 | 35.28 | 35.33 | 34.85 | 35.28 | 272,855 | +0.21(+0.61%) |
Jul 08, 2010 | 35.31 | 35.51 | 34.68 | 35.07 | 1,008 | -0.03(-0.09%) |
Jul 07, 2010 | 34.13 | 35.10 | 34.11 | 35.10 | 3,037 | +1.17(+3.46%) |
Jul 06, 2010 | 33.93 | 34.69 | 33.71 | 33.93 | 3,122 | +0.31(+0.93%) |
Jul 02, 2010 | 33.62 | 33.92 | 33.39 | 33.62 | 578,951 | -0.17(-0.49%) |
Jul 01, 2010 | 34.20 | 34.31 | 33.19 | 33.78 | 1,104,399 | -0.31(-0.91%) |
Jun 30, 2010 | 34.50 | 34.86 | 34.09 | 34.09 | 10,667 | -0.45(-1.31%) |
Jun 29, 2010 | 34.54 | 35.08 | 34.45 | 34.54 | 458 | -0.66(-1.87%) |
Jun 25, 2010 | 35.20 | 35.41 | 34.88 | 35.20 | 911,689 | +0.37(+1.07%) |
Jun 24, 2010 | 35.19 | 35.31 | 34.74 | 34.83 | 666,703 | -0.42(-1.19%) |
Jun 23, 2010 | 35.41 | 35.70 | 35.16 | 35.25 | 700,429 | -0.21(-0.60%) |
Jun 22, 2010 | 35.86 | 36.31 | 35.43 | 35.46 | 2,311 | -0.46(-1.29%) |
Jun 21, 2010 | 36.32 | 36.44 | 35.77 | 35.92 | 439,868 | -0.12(-0.33%) |
Jun 18, 2010 | 36.04 | 36.23 | 35.73 | 36.04 | 503,786 | -0.03(-0.07%) |
Jun 17, 2010 | 36.08 | 36.26 | 35.65 | 36.07 | 494,115 | +0.01(+0.02%) |
Jun 16, 2010 | 35.77 | 36.19 | 35.73 | 36.06 | 409,294 | +0.05(+0.15%) |
Jun 15, 2010 | 35.53 | 36.06 | 35.33 | 36.01 | 458,375 | +0.80(+2.28%) |
Jun 14, 2010 | 35.60 | 35.83 | 35.13 | 35.21 | 456,339 | -0.22(-0.62%) |
Jun 11, 2010 | 35.02 | 35.47 | 34.82 | 35.43 | 371,301 | +0.13(+0.36%) |
Jun 10, 2010 | 34.93 | 35.36 | 34.79 | 35.30 | 2,671 | +0.78(+2.25%) |
Jun 09, 2010 | 35.18 | 35.27 | 34.42 | 34.52 | 579,653 | -0.56(-1.59%) |
Jun 08, 2010 | 34.66 | 35.14 | 34.33 | 35.08 | 230 | +0.57(+1.65%) |
Jun 07, 2010 | 34.92 | 35.19 | 34.50 | 34.51 | 610,264 | -0.26(-0.74%) |
Jun 04, 2010 | 34.77 | 35.61 | 34.68 | 34.77 | 572,222 | -1.31(-3.64%) |
Jun 03, 2010 | 36.31 | 36.45 | 35.82 | 36.08 | 352,228 | -0.22(-0.60%) |
Jun 02, 2010 | 35.61 | 36.33 | 35.40 | 36.30 | 16,482 | +0.78(+2.18%) |
Jun 01, 2010 | 36.26 | 36.40 | 35.51 | 35.53 | 759,271 | -0.88(-2.41%) |
May 28, 2010 | 36.40 | 36.98 | 36.27 | 36.40 | 531,500 | -0.52(-1.42%) |
May 27, 2010 | 36.73 | 36.95 | 36.16 | 36.93 | 493,997 | +0.99(+2.75%) |
May 26, 2010 | 35.90 | 36.31 | 35.65 | 35.94 | 543,988 | +0.07(+0.18%) |
May 25, 2010 | 35.11 | 35.96 | 34.79 | 35.87 | 2,015 | +0.17(+0.48%) |
May 24, 2010 | 36.12 | 36.38 | 35.66 | 35.70 | 377,961 | -0.62(-1.70%) |
May 21, 2010 | 35.56 | 36.46 | 35.42 | 36.32 | 963,892 | +0.59(+1.64%) |
May 20, 2010 | 36.10 | 36.67 | 35.28 | 35.73 | 2,415 | -1.39(-3.76%) |
May 19, 2010 | 36.97 | 37.64 | 36.62 | 37.13 | 703,687 | +0.05(+0.14%) |
May 18, 2010 | 38.31 | 38.55 | 36.99 | 37.08 | 1,176 | -1.04(-2.73%) |
May 17, 2010 | 37.91 | 38.21 | 37.17 | 38.12 | 535,360 | +0.31(+0.82%) |
May 14, 2010 | 37.81 | 38.44 | 37.58 | 37.81 | 438,581 | -0.84(-2.16%) |
May 13, 2010 | 39.15 | 39.15 | 38.60 | 38.64 | 368,512 | -0.51(-1.31%) |
May 12, 2010 | 39.21 | 39.30 | 38.64 | 39.15 | 477,901 | +0.16(+0.42%) |
May 11, 2010 | 39.17 | 39.46 | 38.93 | 38.99 | 559 | +0.47(+1.23%) |
May 10, 2010 | 38.12 | 38.56 | 37.94 | 38.52 | 667,386 | +1.34(+3.59%) |
May 07, 2010 | 37.44 | 37.88 | 36.83 | 37.18 | 757,609 | -0.27(-0.72%) |
May 06, 2010 | 38.56 | 38.86 | 35.25 | 37.45 | 831,080 | -1.18(-3.05%) |
May 05, 2010 | 38.84 | 39.17 | 38.58 | 38.63 | 445,837 | -0.33(-0.84%) |
May 04, 2010 | 38.90 | 39.09 | 38.54 | 38.96 | 688,954 | -0.31(-0.79%) |