Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.23 | 36.39 | 35.14 | 36.23 | 2,823,160 | +0.70(+1.97%) |
Jul 29, 2010 | 35.61 | 35.87 | 35.00 | 35.53 | 2,511,143 | -0.09(-0.26%) |
Jul 28, 2010 | 35.63 | 35.86 | 35.31 | 35.63 | 1,830 | +0.00(+0.00%) |
Jul 27, 2010 | 35.63 | 36.18 | 35.22 | 35.63 | 6,775 | +0.01(+0.02%) |
Jul 26, 2010 | 35.05 | 35.66 | 34.49 | 35.62 | 1,687,876 | +0.76(+2.19%) |
Jul 23, 2010 | 35.65 | 35.65 | 33.38 | 34.86 | 5,326,777 | -1.00(-2.80%) |
Jul 22, 2010 | 35.12 | 36.01 | 34.97 | 35.86 | 23,487 | +1.27(+3.66%) |
Jul 21, 2010 | 35.67 | 35.69 | 34.47 | 34.59 | 2,257,384 | -0.77(-2.19%) |
Jul 20, 2010 | 34.38 | 35.37 | 34.26 | 35.37 | 15,305 | +0.42(+1.20%) |
Jul 19, 2010 | 34.89 | 35.14 | 34.29 | 34.95 | 1,457,816 | +0.09(+0.26%) |
Jul 16, 2010 | 34.86 | 35.68 | 34.59 | 34.86 | 1,490,643 | -1.05(-2.94%) |
Jul 15, 2010 | 36.22 | 36.22 | 35.24 | 35.91 | 1,490,599 | +0.00(+0.00%) |
Jul 14, 2010 | 35.28 | 35.93 | 35.12 | 35.91 | 1,980 | -0.05(-0.14%) |
Jul 13, 2010 | 35.50 | 36.02 | 35.37 | 35.96 | 1,265 | +0.73(+2.07%) |
Jul 12, 2010 | 34.87 | 35.25 | 34.45 | 35.24 | 1,537,768 | +0.54(+1.57%) |
Jul 09, 2010 | 34.69 | 34.81 | 34.30 | 34.69 | 1,056,421 | +0.26(+0.75%) |
Jul 08, 2010 | 34.31 | 34.68 | 33.93 | 34.43 | 3,931 | +0.42(+1.23%) |
Jul 07, 2010 | 32.57 | 34.02 | 32.43 | 34.01 | 1,985,327 | +1.40(+4.29%) |
Jul 06, 2010 | 32.62 | 33.41 | 32.23 | 32.62 | 5,824 | -0.03(-0.09%) |
Jul 02, 2010 | 32.64 | 33.13 | 32.56 | 32.64 | 1,805,318 | -0.53(-1.61%) |
Jul 01, 2010 | 33.21 | 33.41 | 32.37 | 33.18 | 2,091,321 | +0.12(+0.36%) |
Jun 30, 2010 | 33.11 | 33.60 | 33.01 | 33.06 | 15,389 | +0.23(+0.72%) |
Jun 29, 2010 | 32.82 | 33.44 | 32.60 | 32.82 | 4,564 | -1.10(-3.24%) |
Jun 25, 2010 | 33.92 | 34.14 | 33.37 | 33.92 | 1,918,777 | +0.30(+0.90%) |
Jun 24, 2010 | 33.92 | 34.25 | 33.60 | 33.62 | 237 | -0.53(-1.56%) |
Jun 23, 2010 | 33.70 | 34.79 | 33.53 | 34.15 | 396 | +0.35(+1.03%) |
Jun 22, 2010 | 35.63 | 35.75 | 33.73 | 33.80 | 659 | -1.70(-4.78%) |
Jun 21, 2010 | 36.32 | 36.78 | 35.36 | 35.50 | 1,173,389 | -0.40(-1.12%) |
Jun 18, 2010 | 35.90 | 35.97 | 35.42 | 35.90 | 1,621,453 | +0.28(+0.77%) |
Jun 17, 2010 | 35.69 | 35.89 | 35.44 | 35.63 | 1,434,361 | -0.10(-0.27%) |
Jun 16, 2010 | 35.81 | 36.02 | 35.56 | 35.72 | 1,713,248 | -0.29(-0.81%) |
Jun 15, 2010 | 36.10 | 36.15 | 35.54 | 36.01 | 640 | +0.38(+1.06%) |
Jun 14, 2010 | 36.32 | 36.48 | 35.35 | 35.64 | 2,808,603 | -0.22(-0.61%) |
Jun 11, 2010 | 35.13 | 35.88 | 34.80 | 35.85 | 3,381,941 | +0.48(+1.36%) |
Jun 10, 2010 | 34.72 | 35.46 | 34.72 | 35.37 | 1,271 | +0.89(+2.59%) |
Jun 09, 2010 | 34.36 | 35.14 | 34.10 | 34.48 | 3,164,026 | +0.41(+1.20%) |
Jun 08, 2010 | 33.48 | 34.21 | 32.98 | 34.07 | 1,466 | +0.85(+2.55%) |
Jun 07, 2010 | 33.84 | 34.25 | 33.18 | 33.22 | 3,076,687 | +0.06(+0.17%) |
Jun 04, 2010 | 33.17 | 34.23 | 32.98 | 33.17 | 3,810,658 | -1.07(-3.12%) |
Jun 03, 2010 | 33.34 | 34.33 | 33.08 | 34.24 | 175 | +0.73(+2.19%) |
Jun 02, 2010 | 31.36 | 33.64 | 31.35 | 33.50 | 67,777 | +1.47(+4.60%) |
Jun 01, 2010 | 32.16 | 32.90 | 31.90 | 32.03 | 2,216,291 | -0.34(-1.04%) |
May 28, 2010 | 32.36 | 32.91 | 32.25 | 32.36 | 1,864,220 | -0.56(-1.71%) |
May 27, 2010 | 32.41 | 32.99 | 31.70 | 32.93 | 2,661,766 | +1.23(+3.88%) |
May 26, 2010 | 31.51 | 32.15 | 31.14 | 31.70 | 2,356,709 | +0.60(+1.92%) |
May 25, 2010 | 30.40 | 31.19 | 29.58 | 31.10 | 1,084 | +0.41(+1.33%) |
May 24, 2010 | 30.96 | 31.44 | 30.65 | 30.69 | 1,206,036 | -0.30(-0.97%) |
May 21, 2010 | 29.62 | 31.09 | 29.44 | 30.99 | 1,958,649 | +0.90(+2.99%) |
May 20, 2010 | 30.32 | 30.93 | 30.01 | 30.10 | 3,580 | -1.36(-4.32%) |
May 19, 2010 | 31.57 | 32.03 | 30.89 | 31.45 | 1,533,960 | -0.35(-1.11%) |
May 18, 2010 | 32.98 | 33.09 | 31.66 | 31.81 | 1,271 | -0.83(-2.54%) |
May 17, 2010 | 32.75 | 33.15 | 31.82 | 32.64 | 1,550,364 | -0.04(-0.12%) |
May 14, 2010 | 32.68 | 33.41 | 32.50 | 32.68 | 1,805,090 | -0.92(-2.74%) |
May 13, 2010 | 34.04 | 34.14 | 33.51 | 33.60 | 1,639,830 | -0.44(-1.29%) |
May 12, 2010 | 34.04 | 34.38 | 33.84 | 34.04 | 1,587,108 | -0.05(-0.15%) |
May 11, 2010 | 34.44 | 34.56 | 33.99 | 34.09 | 5,484 | -0.03(-0.10%) |
May 10, 2010 | 33.34 | 34.13 | 33.30 | 34.12 | 2,162,146 | +2.51(+7.95%) |
May 07, 2010 | 32.10 | 32.89 | 31.47 | 31.61 | 2,140,560 | -0.64(-1.98%) |
May 06, 2010 | 32.19 | 33.26 | 30.31 | 32.25 | 1,055 | -0.83(-2.51%) |
May 05, 2010 | 33.12 | 33.73 | 33.03 | 33.08 | 1,314,137 | -0.33(-0.99%) |
May 04, 2010 | 34.00 | 34.00 | 33.10 | 33.41 | 1,535,959 | -0.67(-1.95%) |