Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.08 | 33.08 | 31.78 | 33.08 | 953,331 | +0.56(+1.72%) |
Jul 29, 2010 | 32.94 | 32.95 | 32.34 | 32.52 | 1,493,968 | -0.21(-0.64%) |
Jul 28, 2010 | 32.57 | 32.79 | 32.51 | 32.73 | 703,008 | +0.08(+0.25%) |
Jul 27, 2010 | 33.60 | 33.60 | 32.65 | 32.65 | 2,654,743 | -0.70(-2.10%) |
Jul 26, 2010 | 33.38 | 33.49 | 33.27 | 33.35 | 1,803,555 | +0.09(+0.27%) |
Jul 23, 2010 | 33.30 | 33.30 | 33.04 | 33.26 | 594,247 | +0.08(+0.24%) |
Jul 22, 2010 | 33.50 | 33.51 | 33.04 | 33.18 | 686,948 | +0.15(+0.45%) |
Jul 21, 2010 | 33.34 | 33.63 | 32.80 | 33.03 | 492,524 | +0.03(+0.09%) |
Jul 20, 2010 | 32.34 | 33.00 | 32.31 | 33.00 | 589,141 | +0.41(+1.27%) |
Jul 19, 2010 | 32.74 | 32.74 | 32.36 | 32.59 | 280,956 | +0.11(+0.32%) |
Jul 16, 2010 | 32.48 | 32.54 | 32.17 | 32.48 | 474,427 | +0.00(+0.00%) |
Jul 15, 2010 | 32.57 | 32.57 | 32.06 | 32.48 | 405,596 | +0.12(+0.37%) |
Jul 14, 2010 | 32.32 | 32.42 | 32.10 | 32.36 | 1,020,140 | +0.02(+0.06%) |
Jul 13, 2010 | 32.61 | 32.61 | 32.02 | 32.34 | 1,166,931 | +0.38(+1.17%) |
Jul 12, 2010 | 32.00 | 32.50 | 31.75 | 31.96 | 1,619,466 | +0.07(+0.20%) |
Jul 09, 2010 | 31.90 | 31.92 | 31.67 | 31.90 | 406,852 | +0.16(+0.50%) |
Jul 08, 2010 | 31.65 | 31.75 | 31.46 | 31.74 | 381,858 | +0.23(+0.73%) |
Jul 07, 2010 | 30.76 | 31.51 | 30.76 | 31.51 | 329,176 | +0.65(+2.11%) |
Jul 06, 2010 | 31.11 | 31.30 | 30.64 | 30.86 | 288,902 | +0.09(+0.29%) |
Jul 02, 2010 | 30.77 | 31.08 | 30.46 | 30.77 | 333,805 | +0.30(+0.98%) |
Jul 01, 2010 | 30.78 | 30.85 | 29.95 | 30.47 | 319,252 | -0.44(-1.42%) |
Jun 30, 2010 | 30.88 | 31.18 | 30.70 | 30.91 | 602,088 | +0.05(+0.16%) |
Jun 29, 2010 | 30.67 | 30.92 | 30.58 | 30.86 | 262,707 | -0.09(-0.29%) |
Jun 25, 2010 | 30.95 | 30.95 | 30.21 | 30.95 | 1,069,286 | +0.69(+2.28%) |
Jun 24, 2010 | 30.06 | 30.45 | 30.00 | 30.26 | 350,351 | +0.04(+0.13%) |
Jun 23, 2010 | 30.62 | 30.62 | 30.00 | 30.22 | 208,829 | -0.21(-0.69%) |
Jun 22, 2010 | 30.74 | 30.74 | 30.26 | 30.43 | 499,551 | -0.14(-0.46%) |
Jun 21, 2010 | 30.88 | 31.17 | 30.40 | 30.57 | 494,068 | +0.03(+0.10%) |
Jun 18, 2010 | 30.54 | 30.81 | 30.31 | 30.54 | 249,777 | +0.01(+0.03%) |
Jun 17, 2010 | 30.75 | 30.85 | 30.25 | 30.53 | 386,729 | -0.08(-0.26%) |
Jun 16, 2010 | 30.44 | 30.61 | 30.25 | 30.61 | 325,357 | +0.16(+0.53%) |
Jun 15, 2010 | 30.32 | 30.67 | 30.17 | 30.45 | 949,977 | +0.31(+1.03%) |
Jun 14, 2010 | 30.20 | 30.32 | 30.05 | 30.14 | 562,654 | +0.25(+0.84%) |
Jun 11, 2010 | 29.59 | 29.98 | 29.50 | 29.89 | 660,678 | +0.12(+0.40%) |
Jun 10, 2010 | 29.74 | 30.15 | 29.53 | 29.77 | 454,695 | +0.52(+1.80%) |
Jun 09, 2010 | 29.75 | 29.75 | 29.10 | 29.25 | 354,810 | +0.12(+0.43%) |
Jun 08, 2010 | 29.28 | 29.30 | 28.57 | 29.12 | 1,868,415 | +0.18(+0.62%) |
Jun 07, 2010 | 29.40 | 29.57 | 28.87 | 28.94 | 1,035,687 | -0.28(-0.96%) |
Jun 04, 2010 | 29.22 | 29.69 | 29.03 | 29.22 | 421,200 | -0.56(-1.88%) |
Jun 03, 2010 | 29.11 | 29.80 | 29.11 | 29.78 | 933,589 | +0.59(+2.02%) |
Jun 02, 2010 | 28.59 | 29.19 | 28.34 | 29.19 | 321,717 | +0.62(+2.17%) |
Jun 01, 2010 | 29.25 | 29.25 | 28.50 | 28.57 | 896,714 | -0.68(-2.32%) |
May 28, 2010 | 29.25 | 29.55 | 29.05 | 29.25 | 398,415 | -0.07(-0.24%) |
May 27, 2010 | 28.80 | 29.38 | 28.80 | 29.32 | 757,258 | +0.83(+2.91%) |
May 26, 2010 | 28.46 | 28.81 | 28.28 | 28.49 | 665,493 | +0.13(+0.46%) |
May 25, 2010 | 27.76 | 28.38 | 27.43 | 28.36 | 708,859 | +0.02(+0.07%) |
May 24, 2010 | 28.49 | 28.67 | 28.26 | 28.34 | 394,224 | -0.15(-0.53%) |
May 21, 2010 | 27.39 | 28.58 | 27.14 | 28.49 | 1,414,861 | +0.55(+1.97%) |
May 20, 2010 | 28.03 | 28.29 | 27.55 | 27.94 | 1,361,259 | -1.02(-3.54%) |
May 19, 2010 | 29.52 | 29.56 | 28.36 | 28.96 | 785,009 | -0.68(-2.31%) |
May 18, 2010 | 29.92 | 30.28 | 29.56 | 29.65 | 486,311 | -0.11(-0.37%) |
May 17, 2010 | 30.36 | 30.38 | 29.35 | 29.76 | 1,108,300 | -0.47(-1.55%) |
May 14, 2010 | 30.23 | 30.68 | 29.80 | 30.23 | 402,687 | -0.25(-0.82%) |
May 13, 2010 | 30.99 | 31.00 | 30.48 | 30.48 | 688,125 | -0.32(-1.04%) |
May 12, 2010 | 30.52 | 30.82 | 30.11 | 30.80 | 470,408 | +0.43(+1.42%) |
May 11, 2010 | 30.45 | 30.66 | 30.15 | 30.37 | 1,107,304 | +0.35(+1.17%) |
May 10, 2010 | 30.16 | 30.17 | 29.96 | 30.02 | 503,010 | +0.86(+2.95%) |
May 07, 2010 | 28.75 | 29.20 | 28.17 | 29.16 | 1,414,555 | +0.55(+1.92%) |
May 06, 2010 | 30.00 | 30.20 | 26.45 | 28.61 | 1,097,130 | -1.05(-3.53%) |
May 05, 2010 | 29.98 | 30.33 | 29.51 | 29.66 | 1,479,633 | -1.25(-4.05%) |
May 04, 2010 | 31.48 | 31.48 | 30.80 | 30.91 | 170,000 | -0.61(-1.94%) |