Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.61 | 28.72 | 27.90 | 28.61 | 6,347,192 | +0.26(+0.93%) |
Jul 29, 2010 | 28.94 | 29.02 | 27.97 | 28.34 | 7,160,372 | -0.39(-1.36%) |
Jul 28, 2010 | 28.73 | 29.18 | 28.67 | 28.73 | 408 | -0.36(-1.24%) |
Jul 27, 2010 | 29.09 | 29.79 | 29.00 | 29.09 | 545 | -0.54(-1.82%) |
Jul 26, 2010 | 29.18 | 29.77 | 28.99 | 29.63 | 7,439,124 | +0.52(+1.77%) |
Jul 23, 2010 | 28.69 | 29.13 | 28.49 | 29.12 | 5,364,882 | +0.35(+1.23%) |
Jul 22, 2010 | 28.24 | 28.91 | 28.24 | 28.76 | 5,687,388 | +0.83(+2.96%) |
Jul 21, 2010 | 28.51 | 28.51 | 27.82 | 27.94 | 7,874,349 | -0.44(-1.56%) |
Jul 20, 2010 | 28.38 | 28.45 | 27.17 | 28.38 | 10,731,009 | +0.68(+2.47%) |
Jul 19, 2010 | 27.91 | 28.18 | 27.43 | 27.70 | 8,824,895 | -0.15(-0.54%) |
Jul 16, 2010 | 27.85 | 28.58 | 27.78 | 27.85 | 5,368,064 | -0.64(-2.23%) |
Jul 15, 2010 | 28.23 | 28.72 | 28.10 | 28.48 | 7,076,087 | +0.17(+0.59%) |
Jul 14, 2010 | 28.71 | 28.73 | 28.14 | 28.31 | 6,216,837 | -0.41(-1.42%) |
Jul 13, 2010 | 28.64 | 28.90 | 28.40 | 28.72 | 7,878,053 | +0.41(+1.44%) |
Jul 12, 2010 | 28.67 | 28.72 | 28.02 | 28.31 | 7,518,639 | -0.49(-1.71%) |
Jul 09, 2010 | 28.81 | 28.91 | 28.50 | 28.81 | 7,226,890 | +0.03(+0.10%) |
Jul 08, 2010 | 28.87 | 28.88 | 27.70 | 28.78 | 18,922,604 | -0.34(-1.15%) |
Jul 07, 2010 | 28.53 | 29.12 | 28.42 | 29.11 | 5,611,056 | +0.58(+2.04%) |
Jul 06, 2010 | 29.29 | 29.48 | 28.24 | 28.53 | 2,962 | -0.43(-1.49%) |
Jul 02, 2010 | 28.96 | 29.61 | 28.91 | 28.96 | 5,718,364 | -0.23(-0.78%) |
Jul 01, 2010 | 28.38 | 29.28 | 28.36 | 29.19 | 9,168,750 | +0.70(+2.44%) |
Jun 30, 2010 | 28.63 | 29.08 | 28.40 | 28.49 | 926 | -0.07(-0.23%) |
Jun 29, 2010 | 28.56 | 29.35 | 28.41 | 28.56 | 333 | -1.15(-3.86%) |
Jun 25, 2010 | 29.71 | 30.13 | 29.65 | 29.71 | 7,681,250 | -0.13(-0.44%) |
Jun 24, 2010 | 30.35 | 30.44 | 29.74 | 29.84 | 6,779,941 | -0.84(-2.74%) |
Jun 23, 2010 | 30.35 | 30.88 | 30.08 | 30.68 | 4,650,188 | +0.29(+0.95%) |
Jun 22, 2010 | 31.05 | 31.47 | 30.34 | 30.39 | 6,829,193 | -0.79(-2.52%) |
Jun 21, 2010 | 31.81 | 31.96 | 31.00 | 31.18 | 7,052,981 | -0.44(-1.39%) |
Jun 18, 2010 | 31.61 | 31.94 | 31.51 | 31.61 | 5,607,680 | -0.04(-0.13%) |
Jun 17, 2010 | 31.98 | 31.98 | 31.24 | 31.66 | 5,948,783 | -0.28(-0.88%) |
Jun 16, 2010 | 32.00 | 32.19 | 31.75 | 31.94 | 9,038,758 | -0.25(-0.78%) |
Jun 15, 2010 | 31.37 | 32.20 | 30.95 | 32.19 | 10,002 | +0.82(+2.62%) |
Jun 14, 2010 | 31.22 | 31.66 | 31.05 | 31.37 | 7,539,001 | +0.38(+1.22%) |
Jun 11, 2010 | 30.37 | 31.09 | 30.28 | 30.99 | 6,819,829 | +0.22(+0.72%) |
Jun 10, 2010 | 30.61 | 30.88 | 30.35 | 30.77 | 6,997,083 | +0.66(+2.19%) |
Jun 09, 2010 | 29.92 | 30.55 | 29.86 | 30.11 | 7,649,376 | +0.41(+1.37%) |
Jun 08, 2010 | 29.38 | 29.85 | 29.11 | 29.70 | 7,238,466 | +0.31(+1.04%) |
Jun 07, 2010 | 30.14 | 30.38 | 29.33 | 29.39 | 5,868,036 | -0.65(-2.16%) |
Jun 04, 2010 | 30.04 | 30.86 | 29.93 | 30.04 | 8,336,684 | -1.82(-5.72%) |
Jun 03, 2010 | 31.58 | 31.91 | 30.95 | 31.86 | 9,622,154 | +0.90(+2.91%) |
Jun 02, 2010 | 30.51 | 30.97 | 30.37 | 30.97 | 19,710 | +0.52(+1.69%) |
Jun 01, 2010 | 30.29 | 30.98 | 30.13 | 30.45 | 166 | +0.01(+0.02%) |
May 28, 2010 | 30.44 | 31.00 | 30.22 | 30.44 | 7,768,277 | +0.14(+0.46%) |
May 27, 2010 | 30.04 | 30.33 | 29.53 | 30.31 | 10,973,429 | +0.67(+2.25%) |
May 26, 2010 | 30.61 | 30.61 | 29.53 | 29.64 | 8,904,135 | -0.82(-2.70%) |
May 25, 2010 | 29.93 | 30.53 | 29.65 | 30.46 | 25,172 | -0.11(-0.37%) |
May 24, 2010 | 30.97 | 31.22 | 30.55 | 30.58 | 5,956,765 | -0.48(-1.55%) |
May 21, 2010 | 30.17 | 31.32 | 30.17 | 31.06 | 10,342,189 | +0.45(+1.47%) |
May 20, 2010 | 30.84 | 31.27 | 30.53 | 30.61 | 333 | -0.91(-2.87%) |
May 19, 2010 | 31.45 | 32.00 | 31.13 | 31.51 | 6,639,221 | -0.08(-0.27%) |
May 18, 2010 | 32.43 | 32.67 | 31.49 | 31.60 | 166 | -0.58(-1.81%) |
May 17, 2010 | 32.06 | 32.39 | 31.63 | 32.18 | 6,937,250 | +0.11(+0.36%) |
May 14, 2010 | 32.06 | 32.69 | 31.77 | 32.06 | 8,346,291 | -0.22(-0.67%) |
May 13, 2010 | 33.98 | 33.98 | 32.16 | 32.28 | 21,830,784 | -2.00(-5.84%) |
May 12, 2010 | 34.17 | 34.37 | 33.74 | 34.28 | 6,101,537 | +0.26(+0.76%) |
May 11, 2010 | 34.29 | 34.40 | 33.99 | 34.02 | 6,365,460 | +0.10(+0.30%) |
May 10, 2010 | 33.31 | 33.92 | 33.24 | 33.92 | 8,066,486 | +1.72(+5.35%) |
May 07, 2010 | 32.57 | 34.25 | 31.60 | 32.20 | 10,878,057 | -0.60(-1.83%) |
May 06, 2010 | 32.81 | 34.10 | 31.81 | 32.80 | 500 | -0.67(-2.00%) |
May 05, 2010 | 33.79 | 34.38 | 33.45 | 33.47 | 6,197,471 | +0.08(+0.24%) |
May 04, 2010 | 33.98 | 33.99 | 33.27 | 33.39 | 333 | -0.79(-2.30%) |