Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.06 | 34.30 | 33.74 | 34.07 | 38,491,092 | -0.10(-0.31%) |
Jul 29, 2010 | 34.51 | 34.66 | 33.88 | 34.18 | 30,947,002 | +0.16(+0.46%) |
Jul 28, 2010 | 34.11 | 34.21 | 33.92 | 34.02 | 28,142,346 | -0.18(-0.52%) |
Jul 27, 2010 | 34.30 | 34.33 | 33.94 | 34.20 | 47,293,756 | +0.10(+0.29%) |
Jul 26, 2010 | 33.68 | 34.11 | 33.60 | 34.10 | 44,813,988 | +0.24(+0.70%) |
Jul 23, 2010 | 33.42 | 33.87 | 33.31 | 33.86 | 40,141,108 | +0.39(+1.18%) |
Jul 22, 2010 | 33.16 | 33.59 | 33.16 | 33.47 | 38,714,500 | +1.09(+3.37%) |
Jul 21, 2010 | 32.96 | 32.98 | 32.28 | 32.38 | 27,800,660 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.02 | 32.24 | 32.98 | 26,886,788 | +0.22(+0.68%) |
Jul 19, 2010 | 32.81 | 32.93 | 32.48 | 32.75 | 23,376,030 | +0.21(+0.65%) |
Jul 16, 2010 | 32.54 | 33.23 | 32.50 | 32.54 | 44,320,968 | -0.80(-2.40%) |
Jul 15, 2010 | 33.53 | 33.68 | 33.10 | 33.35 | 33,121,686 | -0.11(-0.33%) |
Jul 14, 2010 | 33.19 | 33.49 | 33.10 | 33.46 | 25,953,726 | +0.12(+0.35%) |
Jul 13, 2010 | 33.15 | 33.42 | 33.09 | 33.34 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.59 | 32.81 | 32.50 | 32.65 | 29,726,958 | -0.21(-0.64%) |
Jul 09, 2010 | 32.86 | 32.87 | 32.48 | 32.86 | 30,175,046 | +0.03(+0.10%) |
Jul 08, 2010 | 32.62 | 32.83 | 32.38 | 32.83 | 46,776,656 | +0.32(+0.97%) |
Jul 07, 2010 | 31.72 | 32.55 | 31.68 | 32.51 | 47,373,980 | +0.98(+3.12%) |
Jul 06, 2010 | 31.79 | 32.03 | 31.31 | 31.53 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.91 | 31.28 | 30.70 | 30.91 | 37,447,228 | -0.07(-0.21%) |
Jul 01, 2010 | 30.92 | 31.02 | 30.49 | 30.98 | 66,199,500 | +0.45(+1.46%) |
Jun 30, 2010 | 30.79 | 31.10 | 30.51 | 30.53 | 1,371 | -0.21(-0.68%) |
Jun 29, 2010 | 31.24 | 31.24 | 30.63 | 30.74 | 60,574,228 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.16 | 31.62 | 32.07 | 48,573,564 | +0.18(+0.58%) |
Jun 24, 2010 | 32.23 | 32.28 | 31.79 | 31.88 | 36,896,044 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.67 | 32.05 | 32.45 | 47,469,340 | +0.36(+1.11%) |
Jun 22, 2010 | 32.09 | 32.30 | 31.63 | 32.09 | 63,114 | +0.00(+0.00%) |
Jun 21, 2010 | 32.59 | 32.65 | 31.96 | 32.09 | 41,126,032 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.24 | 31.99 | 32.10 | 31,825,014 | -0.06(-0.18%) |
Jun 17, 2010 | 32.20 | 32.22 | 31.84 | 32.15 | 36,902,672 | +0.10(+0.32%) |
Jun 16, 2010 | 31.80 | 32.18 | 31.73 | 32.05 | 34,352,944 | -0.15(-0.47%) |
Jun 15, 2010 | 31.71 | 32.22 | 31.59 | 32.20 | 44,727,296 | +0.99(+3.17%) |
Jun 14, 2010 | 31.47 | 31.66 | 31.16 | 31.21 | 46,452,576 | +0.20(+0.63%) |
Jun 11, 2010 | 30.62 | 31.03 | 30.57 | 31.02 | 35,414,432 | +0.42(+1.39%) |
Jun 10, 2010 | 30.59 | 31.00 | 30.49 | 30.59 | 886 | +0.88(+2.95%) |
Jun 09, 2010 | 30.02 | 30.33 | 29.57 | 29.72 | 47,928,976 | -0.11(-0.36%) |
Jun 08, 2010 | 29.52 | 29.86 | 29.25 | 29.83 | 53,473,432 | +0.47(+1.60%) |
Jun 07, 2010 | 29.85 | 30.00 | 29.35 | 29.36 | 38,449,592 | -0.37(-1.26%) |
Jun 04, 2010 | 29.73 | 30.45 | 29.58 | 29.73 | 57,846,824 | -1.09(-3.54%) |
Jun 03, 2010 | 31.31 | 31.37 | 30.77 | 30.82 | 42,605,672 | -0.33(-1.06%) |
Jun 02, 2010 | 30.48 | 31.17 | 30.31 | 31.15 | 39,951,428 | +0.81(+2.68%) |
Jun 01, 2010 | 30.37 | 31.09 | 30.31 | 30.34 | 54,800,992 | -0.30(-0.99%) |
May 28, 2010 | 30.64 | 31.17 | 30.51 | 30.64 | 62,257,156 | -0.60(-1.93%) |
May 27, 2010 | 30.63 | 31.26 | 30.45 | 31.25 | 52,835,132 | +1.68(+5.68%) |
May 26, 2010 | 30.04 | 30.30 | 29.50 | 29.57 | 66,425,572 | -0.44(-1.48%) |
May 25, 2010 | 29.23 | 30.05 | 29.08 | 30.01 | 84,269,584 | -0.12(-0.40%) |
May 24, 2010 | 30.40 | 30.64 | 30.10 | 30.13 | 42,012,836 | -0.70(-2.28%) |
May 21, 2010 | 29.82 | 30.87 | 29.75 | 30.83 | 82,287,272 | +0.74(+2.44%) |
May 20, 2010 | 29.93 | 30.61 | 29.86 | 30.10 | 59,082 | -1.08(-3.48%) |
May 19, 2010 | 31.00 | 31.29 | 30.66 | 31.18 | 65,347,356 | +0.12(+0.39%) |
May 18, 2010 | 32.05 | 32.11 | 30.90 | 31.06 | 61,745,304 | -0.87(-2.72%) |
May 17, 2010 | 31.82 | 31.96 | 31.01 | 31.93 | 52,243,284 | +0.23(+0.72%) |
May 14, 2010 | 31.70 | 32.29 | 31.42 | 31.70 | 63,651,516 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.05 | 32.55 | 32.63 | 46,795,824 | -0.38(-1.15%) |
May 12, 2010 | 32.97 | 33.26 | 32.91 | 33.01 | 43,813,544 | +0.32(+0.97%) |
May 11, 2010 | 33.09 | 33.20 | 32.63 | 32.69 | 66,769,288 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.25 | 32.95 | 33.23 | 99,817,128 | +2.02(+6.48%) |
May 07, 2010 | 31.59 | 31.91 | 30.63 | 31.21 | 104,354,800 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.72 | 29.97 | 30.42 | 515,854 | -2.26(-6.91%) |
May 05, 2010 | 32.82 | 33.13 | 32.64 | 32.68 | 64,321,628 | -0.70(-2.09%) |
May 04, 2010 | 33.86 | 33.88 | 33.24 | 33.38 | 67,697,864 | -1.38(-3.96%) |