Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.05 | 39.09 | 38.56 | 39.05 | 10,057 | -0.08(-0.20%) |
Jul 29, 2010 | 39.46 | 39.88 | 38.87 | 39.13 | 466 | -0.16(-0.41%) |
Jul 28, 2010 | 39.37 | 39.39 | 38.97 | 39.29 | 7,460 | -0.34(-0.86%) |
Jul 27, 2010 | 39.77 | 39.87 | 39.45 | 39.63 | 171 | -0.10(-0.25%) |
Jul 26, 2010 | 38.95 | 39.73 | 38.95 | 39.73 | 13,747 | +0.41(+1.04%) |
Jul 23, 2010 | 38.97 | 39.47 | 38.88 | 39.32 | 17,124 | +0.49(+1.26%) |
Jul 22, 2010 | 38.66 | 39.00 | 38.60 | 38.83 | 1,143 | +0.61(+1.60%) |
Jul 21, 2010 | 38.56 | 38.75 | 38.05 | 38.22 | 28,134 | +0.32(+0.84%) |
Jul 20, 2010 | 36.93 | 37.93 | 36.93 | 37.90 | 552 | +0.68(+1.83%) |
Jul 19, 2010 | 37.00 | 37.96 | 36.94 | 37.22 | 15,226 | +0.63(+1.72%) |
Jul 16, 2010 | 36.59 | 37.34 | 36.28 | 36.59 | 25,286 | -0.50(-1.35%) |
Jul 15, 2010 | 36.95 | 37.30 | 36.70 | 37.09 | 10,703 | -0.22(-0.59%) |
Jul 14, 2010 | 36.53 | 37.43 | 36.53 | 37.31 | 129 | -0.46(-1.22%) |
Jul 13, 2010 | 37.67 | 37.79 | 37.39 | 37.77 | 268 | +0.33(+0.88%) |
Jul 12, 2010 | 37.38 | 37.76 | 37.31 | 37.44 | 12,369 | -0.38(-1.00%) |
Jul 09, 2010 | 37.82 | 37.91 | 36.85 | 37.82 | 21,647 | +0.59(+1.58%) |
Jul 08, 2010 | 37.51 | 37.51 | 36.81 | 37.23 | 15,173 | -0.58(-1.53%) |
Jul 07, 2010 | 36.65 | 37.96 | 36.65 | 37.81 | 24,377 | +0.81(+2.19%) |
Jul 06, 2010 | 37.41 | 37.60 | 36.80 | 37.00 | 230 | +0.20(+0.54%) |
Jul 02, 2010 | 36.80 | 37.09 | 36.51 | 36.80 | 37,388 | -0.74(-1.97%) |
Jul 01, 2010 | 37.40 | 37.71 | 36.41 | 37.54 | 67,191 | +0.36(+0.97%) |
Jun 30, 2010 | 38.02 | 38.04 | 37.00 | 37.18 | 379 | +0.30(+0.81%) |
Jun 29, 2010 | 37.09 | 37.42 | 36.20 | 36.88 | 1,020 | -1.73(-4.48%) |
Jun 25, 2010 | 38.61 | 38.61 | 38.01 | 38.61 | 10,200 | +0.32(+0.84%) |
Jun 24, 2010 | 38.79 | 38.80 | 38.03 | 38.29 | 19,662 | -0.18(-0.47%) |
Jun 23, 2010 | 38.67 | 38.88 | 38.10 | 38.47 | 601 | +0.75(+1.99%) |
Jun 22, 2010 | 38.05 | 38.28 | 37.58 | 37.72 | 128 | -0.72(-1.87%) |
Jun 21, 2010 | 37.97 | 38.46 | 37.63 | 38.44 | 66,342 | +1.75(+4.77%) |
Jun 18, 2010 | 36.69 | 36.93 | 36.45 | 36.69 | 33,376 | +0.25(+0.69%) |
Jun 17, 2010 | 36.87 | 36.87 | 36.05 | 36.44 | 12,328 | -0.58(-1.57%) |
Jun 16, 2010 | 36.88 | 37.25 | 36.82 | 37.02 | 9,166 | -0.30(-0.80%) |
Jun 15, 2010 | 36.44 | 37.45 | 36.35 | 37.32 | 278 | +0.94(+2.58%) |
Jun 14, 2010 | 36.77 | 36.92 | 36.20 | 36.38 | 21,841 | -0.30(-0.82%) |
Jun 11, 2010 | 35.81 | 36.69 | 35.81 | 36.68 | 10,193 | +0.33(+0.91%) |
Jun 10, 2010 | 35.83 | 36.36 | 35.45 | 36.35 | 835 | +1.25(+3.56%) |
Jun 09, 2010 | 35.74 | 35.94 | 34.92 | 35.10 | 19,417 | -0.76(-2.12%) |
Jun 08, 2010 | 35.52 | 35.86 | 35.04 | 35.86 | 153 | +1.05(+3.02%) |
Jun 07, 2010 | 35.42 | 35.52 | 34.70 | 34.81 | 17,239 | -0.31(-0.88%) |
Jun 04, 2010 | 35.12 | 35.87 | 34.87 | 35.12 | 19,875 | -1.38(-3.78%) |
Jun 03, 2010 | 36.60 | 36.77 | 35.97 | 36.50 | 13,796 | -0.37(-1.00%) |
Jun 02, 2010 | 36.41 | 36.89 | 35.78 | 36.87 | 1,062 | +0.38(+1.04%) |
Jun 01, 2010 | 36.52 | 37.46 | 36.33 | 36.49 | 31,775 | -1.05(-2.80%) |
May 28, 2010 | 37.54 | 38.31 | 37.23 | 37.54 | 34,628 | -0.85(-2.21%) |
May 27, 2010 | 37.35 | 38.49 | 37.28 | 38.39 | 79,766 | +2.41(+6.70%) |
May 26, 2010 | 36.23 | 36.56 | 35.88 | 35.98 | 19,593 | +0.44(+1.24%) |
May 25, 2010 | 35.32 | 35.54 | 34.62 | 35.54 | 195 | -0.83(-2.28%) |
May 24, 2010 | 36.14 | 36.86 | 36.14 | 36.37 | 39,544 | +1.55(+4.45%) |
May 21, 2010 | 33.33 | 34.96 | 33.19 | 34.82 | 55,632 | +0.90(+2.65%) |
May 20, 2010 | 34.13 | 34.64 | 33.91 | 33.92 | 35,656 | -1.26(-3.58%) |
May 19, 2010 | 34.54 | 35.26 | 34.54 | 35.18 | 15,216 | +0.31(+0.89%) |
May 18, 2010 | 36.18 | 36.18 | 34.83 | 34.87 | 36,262 | -0.99(-2.76%) |
May 17, 2010 | 35.75 | 36.19 | 35.34 | 35.86 | 41,398 | -0.70(-1.91%) |
May 14, 2010 | 36.56 | 37.27 | 36.00 | 36.56 | 31,902 | -0.60(-1.61%) |
May 13, 2010 | 37.51 | 37.65 | 37.06 | 37.16 | 29,553 | -0.56(-1.48%) |
May 12, 2010 | 37.47 | 37.84 | 37.15 | 37.72 | 35,462 | +0.72(+1.95%) |
May 11, 2010 | 37.21 | 37.37 | 36.90 | 37.00 | 153 | -0.70(-1.86%) |
May 10, 2010 | 37.20 | 37.73 | 37.01 | 37.70 | 53,919 | +2.38(+6.74%) |
May 07, 2010 | 35.70 | 36.05 | 34.97 | 35.32 | 46,112 | +0.47(+1.35%) |
May 06, 2010 | 35.62 | 36.42 | 33.13 | 34.85 | 55,228 | -1.76(-4.81%) |
May 05, 2010 | 36.80 | 37.08 | 36.55 | 36.61 | 65,427 | -0.44(-1.19%) |
May 04, 2010 | 38.05 | 38.05 | 36.83 | 37.05 | 65,009 | -1.67(-4.31%) |