Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.10 | 33.18 | 32.10 | 33.03 | 2,881,617 | +0.48(+1.47%) |
Jul 29, 2010 | 33.27 | 33.60 | 32.00 | 32.55 | 4,753,397 | -0.57(-1.71%) |
Jul 28, 2010 | 33.13 | 33.73 | 33.00 | 33.11 | 3,440,416 | +0.00(+0.00%) |
Jul 27, 2010 | 34.56 | 34.71 | 32.93 | 33.11 | 6,092,296 | -1.39(-4.02%) |
Jul 26, 2010 | 33.70 | 34.53 | 33.55 | 34.50 | 2,589,306 | +0.74(+2.20%) |
Jul 23, 2010 | 33.25 | 33.83 | 33.05 | 33.76 | 3,508,468 | +0.39(+1.18%) |
Jul 22, 2010 | 32.48 | 33.70 | 32.48 | 33.37 | 3,646,644 | +1.19(+3.68%) |
Jul 21, 2010 | 32.84 | 32.91 | 32.06 | 32.18 | 3,965,713 | -0.62(-1.89%) |
Jul 20, 2010 | 31.46 | 32.83 | 31.34 | 32.80 | 5,733,863 | +0.77(+2.40%) |
Jul 19, 2010 | 31.54 | 32.16 | 31.37 | 32.03 | 2,794,892 | +0.61(+1.94%) |
Jul 16, 2010 | 32.76 | 33.03 | 31.36 | 31.42 | 4,358,914 | -1.55(-4.71%) |
Jul 15, 2010 | 32.23 | 33.07 | 32.02 | 32.97 | 4,141,060 | +0.46(+1.42%) |
Jul 14, 2010 | 33.34 | 33.44 | 32.36 | 32.51 | 5,683,935 | -0.91(-2.71%) |
Jul 13, 2010 | 32.69 | 33.60 | 32.59 | 33.42 | 3,796,367 | +1.05(+3.26%) |
Jul 12, 2010 | 32.58 | 32.81 | 32.06 | 32.36 | 2,829,344 | -0.29(-0.88%) |
Jul 09, 2010 | 32.37 | 32.83 | 32.15 | 32.65 | 2,907,013 | +0.36(+1.11%) |
Jul 08, 2010 | 32.67 | 32.67 | 31.73 | 32.29 | 4,437,340 | -0.14(-0.43%) |
Jul 07, 2010 | 31.43 | 32.50 | 31.31 | 32.43 | 3,454,415 | +1.04(+3.30%) |
Jul 06, 2010 | 32.15 | 32.76 | 31.15 | 31.40 | 4,199,887 | -0.16(-0.50%) |
Jul 02, 2010 | 32.26 | 32.26 | 31.34 | 31.55 | 4,325,179 | -0.45(-1.42%) |
Jul 01, 2010 | 32.45 | 32.55 | 31.34 | 32.01 | 7,194,433 | -0.32(-1.00%) |
Jun 30, 2010 | 32.85 | 33.18 | 32.17 | 32.33 | 4,925,345 | -0.46(-1.41%) |
Jun 29, 2010 | 33.65 | 33.65 | 32.54 | 32.79 | 5,169,358 | -1.51(-4.40%) |
Jun 25, 2010 | 34.48 | 34.74 | 34.10 | 34.30 | 5,278,020 | +0.19(+0.56%) |
Jun 24, 2010 | 34.17 | 34.98 | 33.86 | 34.11 | 11,451,719 | -2.04(-5.64%) |
Jun 23, 2010 | 35.15 | 36.53 | 35.15 | 36.15 | 6,544,901 | +1.02(+2.90%) |
Jun 22, 2010 | 36.04 | 36.35 | 35.01 | 35.13 | 6,522,874 | -0.88(-2.45%) |
Jun 21, 2010 | 37.39 | 37.66 | 35.77 | 36.01 | 5,313,435 | -1.04(-2.80%) |
Jun 18, 2010 | 36.53 | 37.72 | 36.52 | 37.05 | 9,534,382 | +0.69(+1.89%) |
Jun 17, 2010 | 38.78 | 39.23 | 35.97 | 36.36 | 16,682,994 | -2.98(-7.58%) |
Jun 16, 2010 | 39.68 | 39.85 | 39.10 | 39.34 | 3,839,375 | -0.65(-1.64%) |
Jun 15, 2010 | 39.52 | 40.07 | 39.14 | 39.99 | 3,080,116 | +0.86(+2.21%) |
Jun 14, 2010 | 39.01 | 39.74 | 38.92 | 39.13 | 2,525,483 | +0.38(+0.99%) |
Jun 11, 2010 | 38.27 | 38.89 | 38.05 | 38.75 | 2,352,737 | -0.11(-0.29%) |
Jun 10, 2010 | 38.08 | 38.90 | 37.55 | 38.86 | 3,185,331 | +1.40(+3.75%) |
Jun 09, 2010 | 37.45 | 38.33 | 37.26 | 37.46 | 3,321,492 | +0.17(+0.47%) |
Jun 08, 2010 | 36.89 | 37.40 | 36.51 | 37.28 | 5,751,560 | +0.65(+1.76%) |
Jun 07, 2010 | 37.68 | 38.10 | 36.58 | 36.64 | 3,957,923 | -1.02(-2.71%) |
Jun 04, 2010 | 38.78 | 38.91 | 37.37 | 37.66 | 3,522,457 | -1.76(-4.46%) |
Jun 03, 2010 | 39.45 | 39.60 | 38.91 | 39.42 | 2,796,709 | -0.05(-0.13%) |
Jun 02, 2010 | 38.67 | 39.48 | 38.13 | 39.47 | 3,162,585 | +0.94(+2.44%) |
Jun 01, 2010 | 38.94 | 39.85 | 38.49 | 38.53 | 2,754,430 | -0.59(-1.52%) |
May 28, 2010 | 39.42 | 39.59 | 38.77 | 39.12 | 3,012,775 | -0.30(-0.75%) |
May 27, 2010 | 38.51 | 39.46 | 38.26 | 39.42 | 2,776,750 | +1.67(+4.41%) |
May 26, 2010 | 38.27 | 39.04 | 37.70 | 37.75 | 4,399,326 | -0.58(-1.50%) |
May 25, 2010 | 37.05 | 38.46 | 36.72 | 38.33 | 3,402,597 | +0.40(+1.06%) |
May 24, 2010 | 38.39 | 38.49 | 37.84 | 37.93 | 3,854,824 | -0.67(-1.74%) |
May 21, 2010 | 37.14 | 39.26 | 37.12 | 38.60 | 6,005,960 | +0.84(+2.22%) |
May 20, 2010 | 37.51 | 38.64 | 37.27 | 37.76 | 5,814,111 | -0.56(-1.46%) |
May 19, 2010 | 37.64 | 38.55 | 37.55 | 38.32 | 4,567,653 | +0.65(+1.72%) |
May 18, 2010 | 39.10 | 39.60 | 37.66 | 37.67 | 4,785,247 | -1.23(-3.17%) |
May 17, 2010 | 38.94 | 39.30 | 37.87 | 38.90 | 3,234,367 | +0.14(+0.36%) |
May 14, 2010 | 39.50 | 39.54 | 38.35 | 38.76 | 4,009,930 | -1.03(-2.59%) |
May 13, 2010 | 40.81 | 41.05 | 39.61 | 39.79 | 3,762,924 | -1.35(-3.28%) |
May 12, 2010 | 40.18 | 41.22 | 40.18 | 41.14 | 3,943,522 | +0.81(+2.01%) |
May 11, 2010 | 40.35 | 40.81 | 39.55 | 40.33 | 4,298,652 | +0.13(+0.33%) |
May 10, 2010 | 39.65 | 40.24 | 38.58 | 40.20 | 6,141,070 | +2.79(+7.46%) |
May 07, 2010 | 37.53 | 38.47 | 23.11 | 37.41 | 7,918,830 | -0.29(-0.76%) |
May 06, 2010 | 39.19 | 39.23 | 35.95 | 37.70 | 6,027,575 | -1.72(-4.36%) |
May 05, 2010 | 39.54 | 40.29 | 39.23 | 39.42 | 3,916,119 | -0.62(-1.56%) |
May 04, 2010 | 40.58 | 40.58 | 39.45 | 40.04 | 3,895,713 | -0.86(-2.10%) |