Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.41 | 30.62 | 29.57 | 30.41 | 611,729 | -0.04(-0.13%) |
Jul 29, 2010 | 30.67 | 31.15 | 29.87 | 30.45 | 914,785 | -0.03(-0.10%) |
Jul 28, 2010 | 31.34 | 31.39 | 30.27 | 30.48 | 765,085 | -1.04(-3.30%) |
Jul 27, 2010 | 32.16 | 32.18 | 31.10 | 31.52 | 1,001,631 | -0.29(-0.91%) |
Jul 26, 2010 | 31.50 | 31.97 | 30.79 | 31.81 | 986,211 | +0.47(+1.50%) |
Jul 23, 2010 | 31.16 | 31.96 | 30.87 | 31.34 | 1,030,065 | +0.08(+0.26%) |
Jul 22, 2010 | 30.25 | 31.57 | 30.25 | 31.26 | 1,526,356 | +1.51(+5.08%) |
Jul 21, 2010 | 30.00 | 30.81 | 29.63 | 29.75 | 805,338 | -0.08(-0.27%) |
Jul 20, 2010 | 29.83 | 29.94 | 28.86 | 29.83 | 977,066 | +0.23(+0.78%) |
Jul 19, 2010 | 29.30 | 29.79 | 28.70 | 29.60 | 721,831 | +0.48(+1.65%) |
Jul 16, 2010 | 29.12 | 30.99 | 29.02 | 29.12 | 1,130,947 | -2.05(-6.58%) |
Jul 15, 2010 | 31.44 | 31.55 | 30.41 | 31.17 | 634,983 | -0.27(-0.86%) |
Jul 14, 2010 | 31.68 | 31.88 | 31.05 | 31.44 | 528,509 | -0.43(-1.35%) |
Jul 13, 2010 | 31.67 | 32.16 | 31.36 | 31.87 | 738,323 | +0.49(+1.56%) |
Jul 12, 2010 | 31.95 | 32.37 | 30.98 | 31.38 | 638,241 | -0.74(-2.30%) |
Jul 09, 2010 | 32.12 | 32.21 | 31.37 | 32.12 | 865,036 | +0.42(+1.32%) |
Jul 08, 2010 | 31.51 | 31.87 | 31.12 | 31.70 | 488,227 | +0.41(+1.31%) |
Jul 07, 2010 | 29.41 | 31.32 | 29.40 | 31.29 | 932,333 | +1.84(+6.25%) |
Jul 06, 2010 | 30.43 | 30.96 | 29.21 | 29.45 | 118 | -0.50(-1.67%) |
Jul 02, 2010 | 29.95 | 30.42 | 29.28 | 29.95 | 630,696 | -0.15(-0.50%) |
Jul 01, 2010 | 29.84 | 30.41 | 28.90 | 30.10 | 563,558 | +0.21(+0.70%) |
Jun 30, 2010 | 30.07 | 31.01 | 29.70 | 29.89 | 674 | -0.46(-1.52%) |
Jun 29, 2010 | 31.22 | 31.49 | 30.09 | 30.35 | 837,934 | -2.63(-7.97%) |
Jun 25, 2010 | 32.98 | 33.22 | 31.73 | 32.98 | 1,529,066 | -0.10(-0.30%) |
Jun 24, 2010 | 33.83 | 34.23 | 33.00 | 33.08 | 1,097,200 | -1.04(-3.05%) |
Jun 23, 2010 | 33.80 | 34.81 | 32.98 | 34.12 | 1,017,971 | +0.34(+1.01%) |
Jun 22, 2010 | 35.10 | 35.50 | 33.71 | 33.78 | 892,058 | -1.23(-3.51%) |
Jun 21, 2010 | 34.50 | 35.96 | 34.49 | 35.01 | 1,722,844 | +0.81(+2.37%) |
Jun 18, 2010 | 34.20 | 34.20 | 33.12 | 34.20 | 976,532 | +0.13(+0.38%) |
Jun 17, 2010 | 33.80 | 34.10 | 32.97 | 34.07 | 977,831 | +0.55(+1.64%) |
Jun 16, 2010 | 33.65 | 34.12 | 32.89 | 33.52 | 950,991 | -0.61(-1.79%) |
Jun 15, 2010 | 33.16 | 34.22 | 32.94 | 34.13 | 817,931 | +1.27(+3.86%) |
Jun 14, 2010 | 32.78 | 33.74 | 32.55 | 32.86 | 920,066 | +0.46(+1.42%) |
Jun 11, 2010 | 31.64 | 32.76 | 31.45 | 32.40 | 908,871 | +0.33(+1.03%) |
Jun 10, 2010 | 31.07 | 32.16 | 30.78 | 32.07 | 1,149,130 | +1.63(+5.35%) |
Jun 09, 2010 | 30.24 | 31.45 | 29.86 | 30.44 | 2,103,988 | +0.46(+1.53%) |
Jun 08, 2010 | 28.67 | 30.05 | 28.36 | 29.98 | 2,163,030 | +1.16(+4.02%) |
Jun 07, 2010 | 30.51 | 30.51 | 28.10 | 28.82 | 2,117,392 | -1.56(-5.13%) |
Jun 04, 2010 | 30.38 | 31.99 | 30.12 | 30.38 | 1,733,179 | -2.14(-6.58%) |
Jun 03, 2010 | 33.09 | 33.94 | 32.25 | 32.52 | 1,238,307 | -0.41(-1.25%) |
Jun 02, 2010 | 32.03 | 32.93 | 31.22 | 32.93 | 2,404 | +1.16(+3.65%) |
Jun 01, 2010 | 32.23 | 33.16 | 31.70 | 31.77 | 1,248,821 | -0.53(-1.64%) |
May 28, 2010 | 32.30 | 33.79 | 32.26 | 32.30 | 1,145,738 | -0.41(-1.25%) |
May 27, 2010 | 31.50 | 32.74 | 31.18 | 32.71 | 1,114,022 | +1.94(+6.30%) |
May 26, 2010 | 31.84 | 32.04 | 30.58 | 30.77 | 1,815,933 | -0.94(-2.96%) |
May 25, 2010 | 31.25 | 31.83 | 30.90 | 31.71 | 2,197,095 | -0.53(-1.64%) |
May 24, 2010 | 33.28 | 33.83 | 32.14 | 32.24 | 1,013,226 | -1.17(-3.50%) |
May 21, 2010 | 30.14 | 33.45 | 29.79 | 33.41 | 3,576,188 | +2.85(+9.33%) |
May 20, 2010 | 30.31 | 31.30 | 30.07 | 30.56 | 2,619,527 | -1.17(-3.69%) |
May 19, 2010 | 34.39 | 34.53 | 31.45 | 31.73 | 2,863,947 | -2.64(-7.68%) |
May 18, 2010 | 35.72 | 36.15 | 34.23 | 34.37 | 100 | -0.92(-2.61%) |
May 17, 2010 | 37.39 | 37.65 | 34.40 | 35.29 | 2,327,929 | -2.33(-6.19%) |
May 14, 2010 | 37.62 | 38.81 | 37.24 | 37.62 | 1,235,059 | -1.38(-3.54%) |
May 13, 2010 | 40.50 | 40.70 | 38.88 | 39.00 | 938,541 | -1.37(-3.39%) |
May 12, 2010 | 38.92 | 40.75 | 38.92 | 40.37 | 1,280,601 | +1.50(+3.86%) |
May 11, 2010 | 39.76 | 40.11 | 38.61 | 38.87 | 1,502,921 | -1.01(-2.53%) |
May 10, 2010 | 39.76 | 40.04 | 39.42 | 39.88 | 1,627,159 | +1.11(+2.86%) |
May 07, 2010 | 40.47 | 40.92 | 38.05 | 38.77 | 2,074,735 | -2.23(-5.44%) |
May 06, 2010 | 41.35 | 42.70 | 38.74 | 41.00 | 2,285,306 | +1.24(+3.12%) |
May 05, 2010 | 40.32 | 41.57 | 39.51 | 39.76 | 1,584,932 | -1.10(-2.69%) |
May 04, 2010 | 40.42 | 40.99 | 39.75 | 40.86 | 900 | +0.13(+0.32%) |