Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.12 | 29.28 | 28.54 | 29.12 | 9,031,551 | -0.02(-0.06%) |
Jul 29, 2010 | 29.57 | 30.07 | 28.88 | 29.13 | 9,668 | -0.29(-0.97%) |
Jul 28, 2010 | 29.42 | 29.56 | 29.21 | 29.42 | 1,810 | -0.21(-0.70%) |
Jul 27, 2010 | 29.63 | 29.95 | 29.35 | 29.63 | 15,169 | -0.10(-0.35%) |
Jul 26, 2010 | 29.46 | 30.00 | 29.46 | 29.73 | 11,697,771 | +0.23(+0.79%) |
Jul 23, 2010 | 28.97 | 29.56 | 28.91 | 29.50 | 12,485,579 | +0.47(+1.61%) |
Jul 22, 2010 | 28.60 | 29.18 | 28.56 | 29.03 | 19,786 | +0.67(+2.38%) |
Jul 21, 2010 | 28.93 | 29.04 | 28.20 | 28.35 | 11,745,900 | -0.51(-1.77%) |
Jul 20, 2010 | 28.86 | 28.91 | 28.35 | 28.86 | 13,459,643 | +0.08(+0.27%) |
Jul 19, 2010 | 28.60 | 28.95 | 28.51 | 28.79 | 11,105,665 | +0.24(+0.85%) |
Jul 16, 2010 | 28.55 | 29.38 | 28.45 | 28.55 | 15,112,086 | -0.53(-1.81%) |
Jul 15, 2010 | 29.51 | 29.75 | 29.04 | 29.07 | 12,333,343 | -0.52(-1.75%) |
Jul 14, 2010 | 29.59 | 29.82 | 29.31 | 29.59 | 31,396 | -0.18(-0.61%) |
Jul 13, 2010 | 29.77 | 29.96 | 29.35 | 29.77 | 42,709 | +0.59(+2.01%) |
Jul 12, 2010 | 29.02 | 29.29 | 28.86 | 29.18 | 11,680,289 | +0.02(+0.06%) |
Jul 09, 2010 | 29.17 | 29.21 | 28.84 | 29.17 | 9,871,183 | +0.35(+1.23%) |
Jul 08, 2010 | 28.80 | 28.99 | 28.43 | 28.81 | 13,324 | +0.20(+0.69%) |
Jul 07, 2010 | 27.42 | 28.67 | 27.36 | 28.61 | 139,093 | +1.20(+4.38%) |
Jul 06, 2010 | 27.46 | 27.91 | 27.12 | 27.41 | 5,168 | +0.29(+1.08%) |
Jul 02, 2010 | 27.12 | 27.38 | 26.55 | 27.12 | 18,047,934 | -0.07(-0.25%) |
Jul 01, 2010 | 27.21 | 27.74 | 26.71 | 27.19 | 23,034,146 | -0.03(-0.13%) |
Jun 30, 2010 | 27.22 | 28.10 | 27.10 | 27.22 | 27,549 | -0.60(-2.14%) |
Jun 29, 2010 | 27.82 | 28.84 | 27.69 | 27.82 | 68,191 | -1.11(-3.85%) |
Jun 25, 2010 | 28.93 | 29.10 | 28.62 | 28.93 | 12,908,423 | -0.10(-0.36%) |
Jun 24, 2010 | 29.04 | 29.54 | 28.92 | 29.04 | 77,007 | -0.64(-2.15%) |
Jun 23, 2010 | 29.69 | 29.93 | 29.43 | 29.68 | 10,962,529 | -0.01(-0.03%) |
Jun 22, 2010 | 30.35 | 30.64 | 29.63 | 29.69 | 57,894 | -0.61(-2.03%) |
Jun 21, 2010 | 30.68 | 30.96 | 30.13 | 30.30 | 13,172,696 | -0.08(-0.26%) |
Jun 18, 2010 | 30.38 | 30.55 | 30.18 | 30.38 | 16,979,818 | +0.07(+0.23%) |
Jun 17, 2010 | 30.07 | 30.34 | 29.90 | 30.31 | 12,671,706 | +0.24(+0.80%) |
Jun 16, 2010 | 30.07 | 30.19 | 29.80 | 30.07 | 10,895,693 | -0.17(-0.57%) |
Jun 15, 2010 | 30.24 | 30.25 | 29.48 | 30.24 | 4,202 | +0.92(+3.12%) |
Jun 14, 2010 | 29.81 | 29.88 | 29.31 | 29.32 | 10,803,767 | -0.27(-0.91%) |
Jun 11, 2010 | 29.25 | 29.61 | 29.02 | 29.59 | 10,191,385 | +0.11(+0.38%) |
Jun 10, 2010 | 29.48 | 29.58 | 28.91 | 29.48 | 104,522 | +1.01(+3.55%) |
Jun 09, 2010 | 28.78 | 29.23 | 28.37 | 28.47 | 15,861,262 | -0.18(-0.63%) |
Jun 08, 2010 | 28.55 | 28.80 | 28.01 | 28.65 | 18,111,046 | +0.10(+0.33%) |
Jun 07, 2010 | 29.12 | 29.44 | 28.53 | 28.55 | 16,825,924 | -0.56(-1.93%) |
Jun 04, 2010 | 29.14 | 29.69 | 28.90 | 29.12 | 25,240,388 | -0.88(-2.94%) |
Jun 03, 2010 | 30.18 | 30.33 | 29.65 | 30.00 | 20,541,740 | -0.03(-0.09%) |
Jun 02, 2010 | 30.02 | 30.07 | 28.92 | 30.02 | 21,186,076 | +1.22(+4.23%) |
Jun 01, 2010 | 28.57 | 29.27 | 28.39 | 28.80 | 63,610 | -0.08(-0.27%) |
May 28, 2010 | 28.88 | 29.43 | 28.73 | 28.88 | 18,320,856 | -0.82(-2.76%) |
May 27, 2010 | 29.04 | 29.70 | 28.93 | 29.70 | 18,762,052 | +1.12(+3.93%) |
May 26, 2010 | 28.10 | 29.25 | 27.78 | 28.58 | 47,814 | +0.65(+2.32%) |
May 25, 2010 | 27.29 | 27.97 | 26.97 | 27.93 | 30,728,418 | -0.14(-0.49%) |
May 24, 2010 | 28.14 | 28.51 | 27.75 | 28.07 | 16,246,124 | -0.34(-1.19%) |
May 21, 2010 | 27.14 | 28.41 | 27.14 | 28.41 | 23,284,850 | +0.76(+2.75%) |
May 20, 2010 | 27.80 | 28.35 | 27.65 | 27.65 | 30,798,336 | -1.21(-4.19%) |
May 19, 2010 | 28.93 | 29.21 | 28.60 | 28.86 | 21,449,484 | -0.29(-1.01%) |
May 18, 2010 | 29.69 | 29.94 | 28.97 | 29.15 | 195,785 | -0.41(-1.37%) |
May 17, 2010 | 29.57 | 29.68 | 28.77 | 29.56 | 17,515,278 | +0.12(+0.41%) |
May 14, 2010 | 29.44 | 30.06 | 29.24 | 29.44 | 19,607,568 | -0.60(-1.99%) |
May 13, 2010 | 30.40 | 30.71 | 30.02 | 30.03 | 17,873,074 | -0.43(-1.40%) |
May 12, 2010 | 30.23 | 31.29 | 30.09 | 30.46 | 29,544,812 | -0.45(-1.44%) |
May 11, 2010 | 30.97 | 31.33 | 30.86 | 30.90 | 81,618 | +0.41(+1.33%) |
May 10, 2010 | 30.58 | 30.65 | 30.32 | 30.50 | 21,155,102 | +1.62(+5.63%) |
May 07, 2010 | 29.26 | 29.69 | 28.32 | 28.87 | 26,128,484 | -0.47(-1.59%) |
May 06, 2010 | 29.42 | 30.72 | 26.79 | 29.34 | 3,182 | -1.63(-5.26%) |
May 05, 2010 | 30.98 | 31.26 | 30.32 | 30.97 | 20,781,950 | -0.65(-2.06%) |
May 04, 2010 | 32.23 | 32.24 | 31.39 | 31.62 | 15,268,948 | -0.84(-2.58%) |