Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 29.91 | 30.07 | 29.33 | 29.91 | 4,677,667 | +0.18(+0.59%) |
Jul 29, 2010 | 30.24 | 30.32 | 29.44 | 29.74 | 3,878,091 | -0.25(-0.84%) |
Jul 28, 2010 | 29.96 | 30.35 | 29.81 | 29.99 | 4,972,115 | -0.06(-0.20%) |
Jul 27, 2010 | 30.34 | 30.42 | 29.70 | 30.05 | 5,932,881 | -0.01(-0.02%) |
Jul 26, 2010 | 29.38 | 30.12 | 29.15 | 30.05 | 6,568,541 | +0.74(+2.51%) |
Jul 23, 2010 | 28.91 | 29.34 | 28.44 | 29.32 | 5,036,975 | +0.37(+1.27%) |
Jul 22, 2010 | 28.26 | 29.18 | 28.23 | 28.95 | 170 | +1.05(+3.75%) |
Jul 21, 2010 | 28.63 | 28.72 | 27.76 | 27.90 | 6,006,887 | -0.59(-2.08%) |
Jul 20, 2010 | 27.52 | 28.60 | 27.43 | 28.50 | 5,952,500 | +0.52(+1.87%) |
Jul 19, 2010 | 27.68 | 28.12 | 27.22 | 27.98 | 4,667,822 | +0.34(+1.23%) |
Jul 16, 2010 | 27.63 | 28.42 | 27.42 | 27.63 | 4,697,769 | -0.92(-3.24%) |
Jul 15, 2010 | 28.70 | 28.71 | 27.99 | 28.56 | 4,361,558 | -0.10(-0.34%) |
Jul 14, 2010 | 28.69 | 28.93 | 28.28 | 28.66 | 2,725 | -0.17(-0.59%) |
Jul 13, 2010 | 28.56 | 28.93 | 28.41 | 28.83 | 170 | +0.92(+3.31%) |
Jul 12, 2010 | 28.00 | 28.22 | 27.69 | 27.90 | 4,121,654 | -0.14(-0.51%) |
Jul 09, 2010 | 28.05 | 28.10 | 27.56 | 28.05 | 2,720,150 | +0.35(+1.27%) |
Jul 08, 2010 | 27.74 | 27.94 | 27.20 | 27.69 | 3,897,817 | +0.34(+1.24%) |
Jul 07, 2010 | 26.13 | 27.39 | 26.10 | 27.35 | 6,306,377 | +1.27(+4.86%) |
Jul 06, 2010 | 27.20 | 27.33 | 25.81 | 26.08 | 510 | -0.59(-2.22%) |
Jul 02, 2010 | 26.68 | 27.42 | 26.54 | 26.68 | 4,569,210 | -0.52(-1.92%) |
Jul 01, 2010 | 27.31 | 27.44 | 26.53 | 27.20 | 13,293,576 | -0.09(-0.34%) |
Jun 30, 2010 | 27.63 | 28.01 | 27.21 | 27.29 | 2,554 | -0.29(-1.06%) |
Jun 29, 2010 | 28.09 | 28.10 | 27.36 | 27.59 | 8,183,680 | -1.27(-4.41%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.08 | 28.86 | 8,318,249 | +0.71(+2.52%) |
Jun 24, 2010 | 28.57 | 28.68 | 28.06 | 28.15 | 5,388,219 | -0.61(-2.12%) |
Jun 23, 2010 | 28.65 | 29.09 | 28.23 | 28.76 | 5,137,244 | +0.13(+0.44%) |
Jun 22, 2010 | 29.64 | 29.77 | 28.61 | 28.63 | 1,203 | -0.93(-3.14%) |
Jun 21, 2010 | 30.21 | 30.33 | 29.48 | 29.56 | 5,003,410 | -0.23(-0.78%) |
Jun 18, 2010 | 29.80 | 30.00 | 29.64 | 29.80 | 3,406,285 | -0.09(-0.31%) |
Jun 17, 2010 | 29.95 | 30.03 | 29.56 | 29.89 | 5,393,851 | +0.06(+0.21%) |
Jun 16, 2010 | 29.88 | 30.08 | 29.67 | 29.82 | 4,292,520 | -0.27(-0.91%) |
Jun 15, 2010 | 29.62 | 30.16 | 29.42 | 30.10 | 4,629,379 | +0.66(+2.23%) |
Jun 14, 2010 | 29.46 | 29.75 | 29.14 | 29.44 | 5,101,491 | +0.36(+1.24%) |
Jun 11, 2010 | 28.43 | 29.15 | 28.38 | 29.08 | 4,516,442 | +0.34(+1.19%) |
Jun 10, 2010 | 28.14 | 28.85 | 27.89 | 28.74 | 6,737,821 | +1.19(+4.33%) |
Jun 09, 2010 | 27.64 | 28.34 | 27.41 | 27.54 | 7,101,670 | +0.16(+0.59%) |
Jun 08, 2010 | 27.00 | 27.43 | 26.31 | 27.38 | 8,538,927 | +0.48(+1.79%) |
Jun 07, 2010 | 27.20 | 27.64 | 26.85 | 26.90 | 6,269,835 | -0.15(-0.54%) |
Jun 04, 2010 | 27.04 | 28.33 | 26.90 | 27.04 | 16,765,939 | -1.62(-5.66%) |
Jun 03, 2010 | 28.91 | 28.93 | 28.41 | 28.67 | 3,733,925 | -0.08(-0.28%) |
Jun 02, 2010 | 28.39 | 28.81 | 27.90 | 28.75 | 1,719 | +0.55(+1.96%) |
Jun 01, 2010 | 28.41 | 28.91 | 28.15 | 28.20 | 5,502 | -0.60(-2.08%) |
May 28, 2010 | 28.80 | 29.35 | 28.61 | 28.80 | 4,761,199 | -0.37(-1.28%) |
May 27, 2010 | 28.36 | 29.20 | 28.03 | 29.17 | 4,945,099 | +1.52(+5.49%) |
May 26, 2010 | 28.17 | 28.52 | 27.47 | 27.65 | 8,489,085 | -0.06(-0.21%) |
May 25, 2010 | 26.71 | 27.77 | 26.38 | 27.71 | 171 | +0.22(+0.80%) |
May 24, 2010 | 28.14 | 28.29 | 27.44 | 27.49 | 6,578,393 | -0.63(-2.23%) |
May 21, 2010 | 26.75 | 28.15 | 26.60 | 28.11 | 9,719,041 | +0.91(+3.36%) |
May 20, 2010 | 27.34 | 28.05 | 27.14 | 27.20 | 1,719 | -1.47(-5.13%) |
May 19, 2010 | 28.67 | 29.31 | 27.90 | 28.67 | 10,240,157 | -0.27(-0.92%) |
May 18, 2010 | 30.16 | 30.19 | 28.77 | 28.94 | 515 | -0.75(-2.53%) |
May 17, 2010 | 29.80 | 30.25 | 28.80 | 29.69 | 5,008,974 | +0.04(+0.14%) |
May 14, 2010 | 29.65 | 30.39 | 29.34 | 29.65 | 7,836,851 | -0.97(-3.17%) |
May 13, 2010 | 31.20 | 31.27 | 30.57 | 30.62 | 4,336,402 | -0.51(-1.63%) |
May 12, 2010 | 30.77 | 31.24 | 30.56 | 31.13 | 4,431,458 | +0.49(+1.61%) |
May 11, 2010 | 30.78 | 30.93 | 30.43 | 30.63 | 5,551,977 | +0.18(+0.59%) |
May 10, 2010 | 29.99 | 30.54 | 29.89 | 30.45 | 8,282,697 | +1.88(+6.60%) |
May 07, 2010 | 29.33 | 29.74 | 28.10 | 28.57 | 10,138,505 | -0.49(-1.68%) |
May 06, 2010 | 30.09 | 30.30 | 26.17 | 29.06 | 691 | -0.99(-3.31%) |
May 05, 2010 | 30.10 | 30.85 | 29.87 | 30.05 | 6,185,004 | -0.66(-2.16%) |
May 04, 2010 | 30.96 | 31.14 | 30.44 | 30.71 | 6,314,396 | -0.72(-2.28%) |