Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.89 | 37.96 | 37.40 | 37.89 | 263,863 | +0.28(+0.74%) |
Jul 29, 2010 | 38.01 | 38.15 | 37.29 | 37.61 | 204,136 | -0.20(-0.54%) |
Jul 28, 2010 | 37.88 | 38.00 | 37.55 | 37.81 | 253,455 | +0.04(+0.11%) |
Jul 27, 2010 | 38.02 | 38.02 | 37.43 | 37.77 | 221,644 | -0.17(-0.46%) |
Jul 26, 2010 | 37.50 | 37.96 | 37.33 | 37.94 | 307,978 | +0.15(+0.39%) |
Jul 23, 2010 | 37.42 | 37.86 | 37.20 | 37.80 | 408,607 | +0.01(+0.04%) |
Jul 22, 2010 | 37.79 | 38.00 | 37.57 | 37.78 | 471,986 | +0.84(+2.28%) |
Jul 21, 2010 | 37.28 | 37.42 | 36.70 | 36.94 | 806,793 | -0.19(-0.51%) |
Jul 20, 2010 | 36.32 | 37.14 | 36.32 | 37.13 | 408,586 | +0.71(+1.95%) |
Jul 19, 2010 | 36.51 | 36.52 | 36.09 | 36.42 | 357,383 | +0.31(+0.86%) |
Jul 16, 2010 | 36.11 | 36.74 | 35.98 | 36.11 | 539,308 | -0.86(-2.32%) |
Jul 15, 2010 | 36.78 | 37.06 | 36.24 | 36.96 | 717,664 | -0.35(-0.95%) |
Jul 14, 2010 | 37.27 | 37.44 | 37.06 | 37.32 | 473,225 | -0.49(-1.29%) |
Jul 13, 2010 | 37.87 | 38.17 | 37.76 | 37.81 | 465,655 | -0.01(-0.04%) |
Jul 12, 2010 | 37.89 | 37.96 | 37.52 | 37.82 | 432,870 | -0.24(-0.62%) |
Jul 09, 2010 | 38.06 | 38.10 | 37.67 | 38.06 | 519,653 | +0.31(+0.82%) |
Jul 08, 2010 | 37.69 | 37.83 | 37.36 | 37.75 | 637,465 | -0.64(-1.67%) |
Jul 07, 2010 | 37.82 | 38.45 | 37.76 | 38.38 | 615,727 | +0.32(+0.84%) |
Jul 06, 2010 | 38.55 | 38.62 | 37.68 | 38.06 | 550,028 | +0.56(+1.51%) |
Jul 02, 2010 | 37.50 | 38.07 | 37.36 | 37.50 | 421,976 | -0.39(-1.02%) |
Jul 01, 2010 | 37.80 | 37.96 | 37.06 | 37.89 | 806,829 | +0.00(+0.01%) |
Jun 30, 2010 | 38.38 | 38.63 | 37.80 | 37.88 | 321,606 | -0.30(-0.78%) |
Jun 29, 2010 | 38.38 | 38.72 | 37.97 | 38.18 | 589,520 | -1.20(-3.06%) |
Jun 25, 2010 | 39.38 | 39.46 | 38.94 | 39.38 | 437,008 | +0.67(+1.74%) |
Jun 24, 2010 | 39.01 | 39.11 | 38.49 | 38.71 | 475,980 | -0.37(-0.95%) |
Jun 23, 2010 | 39.15 | 39.25 | 38.67 | 39.08 | 635,082 | +0.68(+1.76%) |
Jun 22, 2010 | 38.89 | 39.01 | 38.29 | 38.40 | 382,551 | -0.50(-1.28%) |
Jun 21, 2010 | 39.34 | 39.56 | 38.69 | 38.90 | 684,662 | +0.83(+2.18%) |
Jun 18, 2010 | 38.07 | 38.15 | 37.77 | 38.07 | 438,910 | -0.01(-0.02%) |
Jun 17, 2010 | 38.05 | 38.25 | 37.54 | 38.08 | 583,397 | -0.39(-1.01%) |
Jun 16, 2010 | 38.51 | 38.58 | 38.17 | 38.47 | 301,432 | +0.02(+0.06%) |
Jun 15, 2010 | 37.45 | 38.50 | 37.45 | 38.45 | 665,164 | +1.15(+3.08%) |
Jun 14, 2010 | 37.64 | 38.01 | 37.19 | 37.30 | 551,879 | +0.06(+0.16%) |
Jun 11, 2010 | 37.03 | 37.30 | 36.85 | 37.24 | 513,528 | -0.13(-0.34%) |
Jun 10, 2010 | 36.77 | 37.40 | 36.76 | 37.37 | 849,730 | +1.21(+3.36%) |
Jun 09, 2010 | 36.86 | 36.95 | 35.91 | 36.15 | 557,390 | +0.04(+0.12%) |
Jun 08, 2010 | 35.77 | 36.19 | 35.03 | 36.11 | 800,767 | +0.89(+2.54%) |
Jun 07, 2010 | 35.74 | 35.86 | 35.20 | 35.22 | 462,945 | -0.36(-1.02%) |
Jun 04, 2010 | 35.58 | 36.09 | 35.39 | 35.58 | 473,799 | -0.32(-0.89%) |
Jun 03, 2010 | 36.90 | 36.90 | 35.81 | 35.90 | 431,178 | -0.28(-0.77%) |
Jun 02, 2010 | 35.37 | 36.21 | 35.29 | 36.18 | 24,247 | +0.96(+2.73%) |
Jun 01, 2010 | 35.59 | 36.24 | 35.22 | 35.22 | 679,838 | -1.01(-2.80%) |
May 28, 2010 | 36.23 | 37.10 | 36.03 | 36.23 | 559,441 | -0.64(-1.75%) |
May 27, 2010 | 36.01 | 36.89 | 35.92 | 36.88 | 770,001 | +1.64(+4.64%) |
May 26, 2010 | 35.39 | 35.94 | 35.13 | 35.24 | 964,861 | +0.17(+0.47%) |
May 25, 2010 | 34.01 | 35.20 | 33.87 | 35.08 | 834,608 | +0.09(+0.26%) |
May 24, 2010 | 35.37 | 35.42 | 34.92 | 34.98 | 781,605 | -0.21(-0.60%) |
May 21, 2010 | 33.79 | 35.27 | 33.59 | 35.20 | 1,304,447 | +1.20(+3.54%) |
May 20, 2010 | 34.05 | 34.77 | 33.93 | 33.99 | 851,931 | -0.74(-2.14%) |
May 19, 2010 | 34.65 | 34.94 | 34.23 | 34.73 | 538,415 | +0.06(+0.17%) |
May 18, 2010 | 35.08 | 35.69 | 34.50 | 34.67 | 651 | -0.54(-1.54%) |
May 17, 2010 | 35.08 | 35.35 | 34.37 | 35.22 | 764,864 | +0.05(+0.14%) |
May 14, 2010 | 35.17 | 35.62 | 34.55 | 35.17 | 734,361 | -0.63(-1.75%) |
May 13, 2010 | 35.93 | 36.30 | 35.71 | 35.79 | 632,729 | -0.00(-0.01%) |
May 12, 2010 | 35.51 | 35.84 | 35.43 | 35.80 | 488,010 | -0.01(-0.03%) |
May 11, 2010 | 36.20 | 36.32 | 35.79 | 35.81 | 763,605 | -0.09(-0.26%) |
May 10, 2010 | 35.61 | 35.90 | 35.56 | 35.90 | 966,197 | +1.69(+4.93%) |
May 07, 2010 | 34.15 | 34.82 | 33.34 | 34.21 | 1,207,645 | +0.08(+0.24%) |
May 06, 2010 | 34.74 | 35.00 | 32.31 | 34.13 | 1,073,445 | -0.68(-1.96%) |
May 05, 2010 | 34.88 | 35.30 | 34.67 | 34.81 | 919,031 | -0.50(-1.41%) |
May 04, 2010 | 35.89 | 36.03 | 35.11 | 35.31 | 1,230,174 | -1.56(-4.22%) |