Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.52 | 40.59 | 39.24 | 40.52 | 104,376 | +0.43(+1.07%) |
Jul 29, 2010 | 40.20 | 40.69 | 39.49 | 40.09 | 71,308 | +0.08(+0.20%) |
Jul 28, 2010 | 40.01 | 40.36 | 39.76 | 40.01 | 558 | -0.26(-0.65%) |
Jul 27, 2010 | 40.85 | 41.29 | 40.20 | 40.27 | 99,837 | -0.37(-0.91%) |
Jul 26, 2010 | 39.77 | 40.67 | 39.24 | 40.64 | 132,053 | +1.10(+2.78%) |
Jul 23, 2010 | 38.84 | 39.66 | 38.22 | 39.54 | 110,450 | +0.48(+1.23%) |
Jul 22, 2010 | 37.17 | 39.11 | 36.72 | 39.06 | 295,055 | +2.38(+6.49%) |
Jul 21, 2010 | 37.38 | 37.40 | 36.48 | 36.68 | 89,465 | -0.47(-1.27%) |
Jul 20, 2010 | 36.65 | 37.32 | 36.12 | 37.15 | 191,192 | +0.12(+0.32%) |
Jul 19, 2010 | 37.21 | 37.35 | 36.57 | 37.03 | 111,303 | +0.00(+0.00%) |
Jul 16, 2010 | 37.03 | 38.82 | 37.01 | 37.03 | 124,862 | -1.78(-4.59%) |
Jul 15, 2010 | 39.72 | 39.85 | 38.32 | 38.81 | 118,414 | -0.86(-2.17%) |
Jul 14, 2010 | 39.42 | 39.74 | 39.17 | 39.67 | 143,162 | +0.33(+0.84%) |
Jul 13, 2010 | 39.34 | 39.45 | 38.49 | 39.34 | 1,364 | +1.35(+3.55%) |
Jul 12, 2010 | 38.70 | 39.00 | 37.80 | 37.99 | 56,512 | -0.51(-1.32%) |
Jul 09, 2010 | 38.50 | 38.75 | 38.11 | 38.50 | 45,931 | +0.01(+0.03%) |
Jul 08, 2010 | 38.49 | 38.68 | 38.01 | 38.49 | 415 | +0.51(+1.34%) |
Jul 07, 2010 | 36.08 | 38.07 | 36.08 | 37.98 | 159,775 | +1.99(+5.53%) |
Jul 06, 2010 | 35.99 | 36.95 | 35.85 | 35.99 | 698 | -0.30(-0.83%) |
Jul 02, 2010 | 36.29 | 36.64 | 35.95 | 36.29 | 60,040 | +0.21(+0.58%) |
Jul 01, 2010 | 36.32 | 36.44 | 35.51 | 36.08 | 90,621 | -0.30(-0.82%) |
Jun 30, 2010 | 36.38 | 37.44 | 36.23 | 36.38 | 1,293 | -0.24(-0.66%) |
Jun 29, 2010 | 36.76 | 36.99 | 36.33 | 36.62 | 143,632 | -0.54(-1.45%) |
Jun 25, 2010 | 37.16 | 37.24 | 35.90 | 37.16 | 378,192 | +0.98(+2.71%) |
Jun 24, 2010 | 36.82 | 37.32 | 36.15 | 36.18 | 95,816 | -0.82(-2.22%) |
Jun 23, 2010 | 36.87 | 37.23 | 36.60 | 37.00 | 102,174 | +0.11(+0.30%) |
Jun 22, 2010 | 36.89 | 37.76 | 36.84 | 36.89 | 400 | +0.08(+0.22%) |
Jun 21, 2010 | 36.60 | 37.25 | 36.45 | 36.81 | 147,100 | +0.53(+1.46%) |
Jun 18, 2010 | 36.28 | 36.39 | 35.94 | 36.28 | 152,484 | +0.26(+0.72%) |
Jun 17, 2010 | 35.53 | 36.09 | 35.26 | 36.02 | 61,366 | +0.59(+1.67%) |
Jun 16, 2010 | 35.48 | 35.88 | 35.25 | 35.43 | 73,039 | -0.15(-0.42%) |
Jun 15, 2010 | 35.58 | 35.61 | 34.80 | 35.58 | 696 | +0.39(+1.11%) |
Jun 14, 2010 | 34.98 | 36.42 | 34.74 | 35.19 | 137,037 | +0.57(+1.65%) |
Jun 11, 2010 | 34.10 | 35.13 | 34.08 | 34.62 | 88,277 | +0.26(+0.76%) |
Jun 10, 2010 | 34.36 | 34.45 | 33.66 | 34.36 | 646 | +0.54(+1.60%) |
Jun 09, 2010 | 34.04 | 34.43 | 33.61 | 33.82 | 74,379 | +0.16(+0.48%) |
Jun 08, 2010 | 33.85 | 33.98 | 33.22 | 33.66 | 71,197 | -0.11(-0.33%) |
Jun 07, 2010 | 34.88 | 34.88 | 33.69 | 33.77 | 96,554 | -0.86(-2.48%) |
Jun 04, 2010 | 34.63 | 35.82 | 34.49 | 34.63 | 112,387 | -1.36(-3.78%) |
Jun 03, 2010 | 36.47 | 36.73 | 35.43 | 35.99 | 125,281 | -0.16(-0.44%) |
Jun 02, 2010 | 36.15 | 36.20 | 34.93 | 36.15 | 108,917 | +0.83(+2.35%) |
Jun 01, 2010 | 35.32 | 36.74 | 35.26 | 35.32 | 564 | -1.06(-2.91%) |
May 28, 2010 | 36.38 | 37.15 | 36.23 | 36.38 | 72,929 | -0.86(-2.31%) |
May 27, 2010 | 36.77 | 37.30 | 36.38 | 37.24 | 64,640 | +1.19(+3.30%) |
May 26, 2010 | 36.05 | 37.54 | 35.98 | 36.05 | 566 | +0.09(+0.25%) |
May 25, 2010 | 35.08 | 36.15 | 34.54 | 35.96 | 99,917 | -0.13(-0.36%) |
May 24, 2010 | 36.72 | 37.43 | 36.02 | 36.09 | 153,612 | -0.64(-1.74%) |
May 21, 2010 | 35.52 | 36.90 | 35.52 | 36.73 | 109,375 | +0.70(+1.94%) |
May 20, 2010 | 36.58 | 37.01 | 36.02 | 36.03 | 118,085 | -2.20(-5.75%) |
May 19, 2010 | 38.67 | 38.84 | 37.85 | 38.23 | 103,869 | -0.57(-1.47%) |
May 18, 2010 | 39.99 | 40.04 | 38.69 | 38.80 | 100,032 | -0.72(-1.82%) |
May 17, 2010 | 39.19 | 39.65 | 38.28 | 39.52 | 114,399 | +0.64(+1.65%) |
May 14, 2010 | 38.88 | 39.20 | 38.27 | 38.88 | 71,229 | -0.38(-0.97%) |
May 13, 2010 | 38.92 | 39.55 | 38.59 | 39.26 | 90,360 | +0.20(+0.51%) |
May 12, 2010 | 37.87 | 39.20 | 37.87 | 39.06 | 127,819 | +1.37(+3.63%) |
May 11, 2010 | 37.75 | 38.11 | 37.60 | 37.69 | 106,456 | +0.06(+0.16%) |
May 10, 2010 | 37.63 | 37.74 | 37.05 | 37.63 | 102,343 | +1.95(+5.47%) |
May 07, 2010 | 36.45 | 36.78 | 35.48 | 35.68 | 145,342 | -1.15(-3.12%) |
May 06, 2010 | 38.24 | 38.36 | 35.00 | 36.83 | 202,982 | +0.38(+1.04%) |
May 05, 2010 | 36.07 | 38.46 | 35.85 | 36.45 | 235,251 | -0.74(-1.99%) |
May 04, 2010 | 37.85 | 37.85 | 36.69 | 37.19 | 78,662 | -0.79(-2.08%) |