Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.28 | 33.59 | 32.95 | 33.27 | 1,723,468 | -0.35(-1.05%) |
Jul 29, 2010 | 34.13 | 34.48 | 33.44 | 33.62 | 1,621,814 | -0.11(-0.31%) |
Jul 28, 2010 | 34.17 | 34.45 | 33.63 | 33.73 | 1,513,556 | -0.44(-1.28%) |
Jul 27, 2010 | 34.31 | 34.73 | 34.00 | 34.17 | 1,754,279 | +0.03(+0.08%) |
Jul 26, 2010 | 33.54 | 34.23 | 33.49 | 34.14 | 2,206,107 | +0.50(+1.49%) |
Jul 23, 2010 | 33.29 | 33.73 | 33.14 | 33.63 | 1,942,975 | +0.38(+1.15%) |
Jul 22, 2010 | 33.84 | 33.92 | 33.02 | 33.25 | 4,631,930 | -0.13(-0.40%) |
Jul 21, 2010 | 35.37 | 35.52 | 33.26 | 33.39 | 4,888,797 | -1.53(-4.38%) |
Jul 20, 2010 | 34.00 | 34.92 | 33.77 | 34.92 | 4,087,296 | +0.54(+1.56%) |
Jul 19, 2010 | 34.35 | 34.53 | 33.96 | 34.38 | 1,953,206 | +0.14(+0.41%) |
Jul 16, 2010 | 34.96 | 35.16 | 34.21 | 34.24 | 3,129,419 | -0.97(-2.75%) |
Jul 15, 2010 | 35.11 | 35.37 | 34.78 | 35.21 | 2,014,955 | -0.04(-0.10%) |
Jul 14, 2010 | 35.13 | 35.40 | 34.86 | 35.24 | 2,193,126 | -0.25(-0.72%) |
Jul 13, 2010 | 34.99 | 35.65 | 34.98 | 35.50 | 4,226,459 | +0.74(+2.14%) |
Jul 12, 2010 | 34.15 | 34.84 | 34.15 | 34.75 | 2,796,892 | +0.40(+1.15%) |
Jul 09, 2010 | 33.91 | 34.50 | 33.69 | 34.36 | 2,396,475 | +0.45(+1.32%) |
Jul 08, 2010 | 34.96 | 34.96 | 33.49 | 33.91 | 4,851,541 | -0.88(-2.52%) |
Jul 07, 2010 | 33.29 | 34.92 | 33.21 | 34.79 | 6,892,935 | +2.25(+6.92%) |
Jul 06, 2010 | 32.67 | 33.05 | 32.27 | 32.54 | 2,993,423 | +0.11(+0.33%) |
Jul 02, 2010 | 33.09 | 33.12 | 32.17 | 32.43 | 4,975,349 | -0.54(-1.63%) |
Jul 01, 2010 | 33.04 | 33.41 | 32.55 | 32.97 | 4,503,520 | -0.09(-0.28%) |
Jun 30, 2010 | 33.37 | 33.80 | 32.99 | 33.06 | 3,473,744 | -0.51(-1.52%) |
Jun 29, 2010 | 33.95 | 34.13 | 33.31 | 33.57 | 4,775,280 | -0.72(-2.11%) |
Jun 25, 2010 | 33.65 | 34.77 | 33.65 | 34.29 | 7,993,968 | +0.71(+2.11%) |
Jun 24, 2010 | 34.08 | 34.31 | 33.51 | 33.58 | 3,262,369 | -0.72(-2.08%) |
Jun 23, 2010 | 34.35 | 34.51 | 34.12 | 34.30 | 2,851,016 | -0.11(-0.33%) |
Jun 22, 2010 | 35.04 | 35.21 | 34.37 | 34.41 | 2,808,441 | -0.55(-1.58%) |
Jun 21, 2010 | 35.88 | 36.09 | 34.75 | 34.97 | 3,368,507 | -0.64(-1.81%) |
Jun 18, 2010 | 36.02 | 36.10 | 35.41 | 35.61 | 4,102,085 | -0.42(-1.18%) |
Jun 17, 2010 | 36.24 | 36.39 | 35.74 | 36.03 | 2,602,512 | -0.30(-0.82%) |
Jun 16, 2010 | 35.81 | 36.47 | 35.69 | 36.33 | 2,155,805 | +0.40(+1.10%) |
Jun 15, 2010 | 35.25 | 35.97 | 34.97 | 35.94 | 1,854,024 | +1.01(+2.88%) |
Jun 14, 2010 | 35.43 | 35.64 | 34.89 | 34.93 | 2,321,706 | -0.42(-1.18%) |
Jun 11, 2010 | 34.75 | 35.40 | 34.54 | 35.35 | 2,236,542 | +0.30(+0.87%) |
Jun 10, 2010 | 35.12 | 35.12 | 34.67 | 35.04 | 2,812,209 | +0.53(+1.54%) |
Jun 09, 2010 | 34.83 | 35.26 | 34.41 | 34.51 | 2,275,946 | -0.22(-0.63%) |
Jun 08, 2010 | 34.19 | 34.80 | 33.79 | 34.73 | 2,107,904 | +0.59(+1.74%) |
Jun 07, 2010 | 34.63 | 35.02 | 34.14 | 34.14 | 2,071,402 | -0.36(-1.05%) |
Jun 04, 2010 | 35.04 | 35.30 | 34.43 | 34.50 | 3,165,344 | -1.35(-3.76%) |
Jun 03, 2010 | 35.90 | 36.19 | 35.54 | 35.85 | 1,772,698 | -0.13(-0.35%) |
Jun 02, 2010 | 35.33 | 36.00 | 35.07 | 35.97 | 1,851,001 | +0.91(+2.59%) |
Jun 01, 2010 | 35.47 | 35.76 | 34.86 | 35.07 | 2,618,178 | -0.70(-1.95%) |
May 28, 2010 | 36.58 | 36.79 | 35.62 | 35.76 | 3,168,019 | -0.82(-2.23%) |
May 27, 2010 | 36.07 | 36.74 | 36.03 | 36.58 | 3,005,301 | +1.05(+2.95%) |
May 26, 2010 | 35.98 | 36.53 | 35.38 | 35.53 | 2,263,838 | -0.21(-0.59%) |
May 25, 2010 | 34.93 | 35.85 | 34.84 | 35.74 | 3,700,779 | +0.09(+0.26%) |
May 24, 2010 | 36.73 | 36.77 | 35.64 | 35.65 | 2,506,969 | -0.87(-2.37%) |
May 21, 2010 | 34.67 | 36.64 | 34.66 | 36.52 | 3,837,429 | +1.25(+3.55%) |
May 20, 2010 | 35.75 | 36.33 | 35.26 | 35.26 | 2,456,374 | -1.58(-4.30%) |
May 19, 2010 | 37.10 | 37.60 | 36.49 | 36.85 | 2,247,862 | -0.31(-0.83%) |
May 18, 2010 | 38.11 | 38.24 | 36.95 | 37.16 | 2,615,566 | -0.73(-1.91%) |
May 17, 2010 | 37.37 | 37.97 | 37.18 | 37.88 | 2,238,465 | +0.45(+1.20%) |
May 14, 2010 | 38.02 | 38.12 | 37.24 | 37.43 | 3,607,284 | -0.77(-2.03%) |
May 13, 2010 | 38.77 | 39.01 | 38.18 | 38.21 | 2,034,252 | -0.75(-1.92%) |
May 12, 2010 | 38.51 | 39.02 | 38.12 | 38.95 | 2,903,966 | +0.63(+1.63%) |
May 11, 2010 | 38.59 | 38.77 | 38.12 | 38.32 | 2,896,415 | -0.46(-1.20%) |
May 10, 2010 | 38.54 | 39.06 | 37.55 | 38.79 | 3,643,870 | +2.33(+6.39%) |
May 07, 2010 | 36.22 | 37.37 | 35.90 | 36.46 | 6,449,445 | +0.09(+0.25%) |
May 06, 2010 | 37.92 | 38.12 | 35.14 | 36.37 | 4,096,286 | -1.59(-4.19%) |
May 05, 2010 | 37.94 | 38.53 | 37.49 | 37.96 | 2,199,837 | +0.01(+0.02%) |
May 04, 2010 | 38.36 | 38.56 | 37.73 | 37.95 | 2,603,646 | -0.69(-1.79%) |