Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.71 | 33.13 | 32.05 | 32.71 | 1,264,897 | -0.01(-0.03%) |
Jul 29, 2010 | 33.13 | 33.24 | 32.20 | 32.72 | 1,933,327 | -0.01(-0.03%) |
Jul 28, 2010 | 33.05 | 33.44 | 32.63 | 32.73 | 1,659,644 | -0.38(-1.16%) |
Jul 27, 2010 | 33.11 | 35.19 | 32.75 | 33.11 | 122 | -2.05(-5.83%) |
Jul 26, 2010 | 34.32 | 35.22 | 34.03 | 35.16 | 1,357,937 | +0.98(+2.87%) |
Jul 23, 2010 | 33.31 | 34.30 | 33.22 | 34.18 | 1,003,795 | +0.80(+2.40%) |
Jul 22, 2010 | 32.66 | 33.69 | 32.66 | 33.38 | 1,432,284 | +1.29(+4.03%) |
Jul 21, 2010 | 31.97 | 33.04 | 31.82 | 32.09 | 2,582,553 | +0.45(+1.44%) |
Jul 20, 2010 | 30.13 | 31.72 | 30.09 | 31.63 | 1,163,140 | +0.92(+2.99%) |
Jul 19, 2010 | 31.00 | 31.29 | 30.09 | 30.71 | 1,457,069 | -0.23(-0.75%) |
Jul 16, 2010 | 30.95 | 32.72 | 30.81 | 30.95 | 2,084,443 | -2.08(-6.29%) |
Jul 15, 2010 | 32.27 | 33.16 | 31.75 | 33.02 | 1,491,668 | +0.70(+2.15%) |
Jul 14, 2010 | 33.42 | 33.42 | 31.45 | 32.33 | 3,464,810 | -1.02(-3.05%) |
Jul 13, 2010 | 33.68 | 33.95 | 32.94 | 33.34 | 1,300,191 | -0.17(-0.52%) |
Jul 12, 2010 | 33.16 | 33.58 | 32.58 | 33.52 | 972,226 | +0.33(+0.98%) |
Jul 09, 2010 | 33.19 | 33.52 | 32.83 | 33.19 | 821,416 | +0.09(+0.27%) |
Jul 08, 2010 | 32.83 | 33.17 | 32.33 | 33.10 | 1,237,991 | +0.78(+2.40%) |
Jul 07, 2010 | 30.64 | 32.40 | 30.64 | 32.33 | 1,440,821 | +1.68(+5.50%) |
Jul 06, 2010 | 31.87 | 32.00 | 30.41 | 30.64 | 2,212 | -0.50(-1.60%) |
Jul 02, 2010 | 31.14 | 32.53 | 30.94 | 31.14 | 1,050,055 | -1.03(-3.21%) |
Jul 01, 2010 | 32.57 | 33.02 | 30.88 | 32.18 | 1,824,121 | -0.22(-0.69%) |
Jun 30, 2010 | 32.94 | 33.56 | 32.26 | 32.40 | 223 | -0.71(-2.15%) |
Jun 29, 2010 | 33.75 | 33.84 | 32.76 | 33.11 | 1,425,802 | -1.91(-5.45%) |
Jun 25, 2010 | 35.02 | 35.11 | 33.74 | 35.02 | 1,729,181 | +1.04(+3.07%) |
Jun 24, 2010 | 34.20 | 34.80 | 33.57 | 33.98 | 1,704,512 | -0.57(-1.65%) |
Jun 23, 2010 | 34.56 | 34.72 | 33.71 | 34.55 | 1,520,356 | +0.16(+0.47%) |
Jun 22, 2010 | 36.53 | 36.62 | 34.28 | 34.39 | 1,852,310 | -1.96(-5.39%) |
Jun 21, 2010 | 37.17 | 37.43 | 36.04 | 36.35 | 1,320,876 | -0.29(-0.80%) |
Jun 18, 2010 | 36.64 | 36.97 | 36.44 | 36.64 | 972,702 | -0.08(-0.22%) |
Jun 17, 2010 | 36.71 | 36.87 | 35.29 | 36.72 | 1,316,374 | +0.35(+0.96%) |
Jun 16, 2010 | 35.65 | 37.16 | 35.65 | 36.37 | 1,709,999 | +0.34(+0.94%) |
Jun 15, 2010 | 35.12 | 36.09 | 35.00 | 36.04 | 1,007,759 | +1.06(+3.03%) |
Jun 14, 2010 | 35.39 | 36.00 | 34.90 | 34.98 | 1,221,488 | +0.02(+0.05%) |
Jun 11, 2010 | 33.58 | 35.20 | 33.53 | 34.96 | 1,049,424 | +0.69(+2.00%) |
Jun 10, 2010 | 33.62 | 34.57 | 33.58 | 34.27 | 1,418,134 | +1.40(+4.26%) |
Jun 09, 2010 | 32.89 | 34.17 | 32.65 | 32.87 | 1,607,021 | +0.37(+1.12%) |
Jun 08, 2010 | 32.33 | 32.88 | 31.61 | 32.51 | 1,786,547 | +0.37(+1.14%) |
Jun 07, 2010 | 32.96 | 33.60 | 32.14 | 32.14 | 1,894,706 | -0.62(-1.88%) |
Jun 04, 2010 | 32.76 | 34.09 | 32.49 | 32.76 | 2,018,450 | -1.86(-5.38%) |
Jun 03, 2010 | 35.14 | 35.71 | 34.12 | 34.62 | 1,755,419 | -0.50(-1.42%) |
Jun 02, 2010 | 34.13 | 35.12 | 33.92 | 35.12 | 1,290,079 | +1.18(+3.47%) |
Jun 01, 2010 | 33.86 | 35.04 | 33.51 | 33.94 | 1,877,428 | -0.08(-0.24%) |
May 28, 2010 | 34.02 | 34.91 | 33.55 | 34.02 | 1,805,919 | -0.56(-1.62%) |
May 27, 2010 | 33.75 | 34.58 | 33.12 | 34.58 | 1,729,653 | +1.79(+5.46%) |
May 26, 2010 | 32.86 | 33.46 | 32.40 | 32.79 | 1,855,694 | +0.66(+2.05%) |
May 25, 2010 | 30.92 | 32.24 | 30.47 | 32.13 | 2,536,294 | +0.05(+0.17%) |
May 24, 2010 | 31.99 | 32.52 | 31.32 | 32.08 | 2,889,302 | +0.99(+3.18%) |
May 21, 2010 | 29.41 | 31.56 | 29.07 | 31.09 | 2,659,728 | +0.99(+3.29%) |
May 20, 2010 | 30.19 | 30.88 | 30.03 | 30.10 | 2,684,826 | -2.48(-7.61%) |
May 19, 2010 | 33.38 | 33.68 | 31.65 | 32.58 | 2,371,243 | -0.95(-2.84%) |
May 18, 2010 | 34.21 | 34.98 | 33.20 | 33.53 | 2,356 | -0.14(-0.42%) |
May 17, 2010 | 34.77 | 35.06 | 33.20 | 33.67 | 2,375,449 | -0.95(-2.75%) |
May 14, 2010 | 34.63 | 35.52 | 34.29 | 34.63 | 1,706,351 | -1.22(-3.41%) |
May 13, 2010 | 36.24 | 36.93 | 35.60 | 35.85 | 1,674,705 | -0.41(-1.13%) |
May 12, 2010 | 35.06 | 36.45 | 34.98 | 36.26 | 2,024,029 | +1.42(+4.07%) |
May 11, 2010 | 35.13 | 35.35 | 34.82 | 34.84 | 2,007,367 | +0.33(+0.96%) |
May 10, 2010 | 33.92 | 34.55 | 33.91 | 34.51 | 2,805,727 | +2.49(+7.77%) |
May 07, 2010 | 33.25 | 33.79 | 31.64 | 32.02 | 3,017,368 | -1.58(-4.69%) |
May 06, 2010 | 34.97 | 35.51 | 30.85 | 33.60 | 2,705,475 | -0.78(-2.26%) |
May 05, 2010 | 34.90 | 35.76 | 34.28 | 34.38 | 1,744,727 | -1.04(-2.94%) |
May 04, 2010 | 36.95 | 36.95 | 35.15 | 35.42 | 2,683,613 | -1.82(-4.88%) |