Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 39.13 | 39.43 | 38.26 | 39.13 | 645,122 | +0.05(+0.13%) |
Jul 29, 2010 | 39.84 | 40.13 | 38.98 | 39.08 | 1,100,573 | -0.47(-1.20%) |
Jul 28, 2010 | 39.55 | 40.80 | 39.53 | 39.55 | 1,202 | -1.03(-2.53%) |
Jul 27, 2010 | 40.58 | 41.67 | 40.54 | 40.58 | 861 | -0.15(-0.36%) |
Jul 26, 2010 | 40.21 | 40.74 | 40.20 | 40.73 | 550,344 | +0.71(+1.77%) |
Jul 23, 2010 | 38.97 | 40.03 | 38.81 | 40.02 | 459,725 | +0.78(+2.00%) |
Jul 22, 2010 | 38.14 | 39.24 | 38.12 | 39.24 | 530,170 | +1.54(+4.09%) |
Jul 21, 2010 | 37.97 | 38.40 | 37.65 | 37.70 | 657,975 | -0.09(-0.24%) |
Jul 20, 2010 | 37.11 | 37.84 | 36.62 | 37.78 | 569,878 | +0.26(+0.70%) |
Jul 19, 2010 | 37.62 | 37.78 | 37.11 | 37.52 | 300,616 | -0.02(-0.04%) |
Jul 16, 2010 | 37.54 | 38.82 | 37.49 | 37.54 | 706,739 | -1.44(-3.68%) |
Jul 15, 2010 | 39.23 | 39.24 | 38.49 | 38.98 | 434,115 | -0.33(-0.85%) |
Jul 14, 2010 | 39.41 | 39.63 | 38.98 | 39.31 | 452,997 | -0.29(-0.72%) |
Jul 13, 2010 | 39.52 | 39.70 | 39.08 | 39.60 | 421,548 | +0.51(+1.29%) |
Jul 12, 2010 | 39.02 | 39.39 | 38.75 | 39.09 | 410,958 | -0.15(-0.39%) |
Jul 09, 2010 | 39.24 | 39.34 | 38.89 | 39.24 | 352,911 | +0.17(+0.44%) |
Jul 08, 2010 | 39.07 | 39.19 | 38.57 | 39.07 | 380,636 | +0.38(+0.99%) |
Jul 07, 2010 | 37.11 | 38.74 | 36.99 | 38.69 | 575,668 | +1.83(+4.96%) |
Jul 06, 2010 | 36.86 | 37.28 | 36.49 | 36.86 | 2,096 | +0.22(+0.60%) |
Jul 02, 2010 | 36.64 | 37.12 | 36.48 | 36.64 | 348,940 | -0.11(-0.31%) |
Jul 01, 2010 | 37.25 | 37.41 | 36.22 | 36.76 | 672,487 | -0.52(-1.40%) |
Jun 30, 2010 | 37.89 | 38.27 | 37.21 | 37.28 | 841,026 | -0.60(-1.59%) |
Jun 29, 2010 | 37.88 | 39.16 | 37.63 | 37.88 | 521 | -1.55(-3.93%) |
Jun 25, 2010 | 39.43 | 39.72 | 38.33 | 39.43 | 1,035,536 | +1.03(+2.68%) |
Jun 24, 2010 | 37.78 | 38.69 | 37.55 | 38.40 | 736,310 | +0.38(+0.99%) |
Jun 23, 2010 | 38.71 | 38.73 | 37.81 | 38.03 | 501,127 | -0.62(-1.60%) |
Jun 22, 2010 | 39.22 | 39.56 | 38.64 | 38.65 | 301,507 | -0.60(-1.52%) |
Jun 21, 2010 | 39.91 | 40.00 | 39.00 | 39.24 | 363,520 | -0.14(-0.35%) |
Jun 18, 2010 | 39.38 | 39.46 | 39.04 | 39.38 | 436,224 | +0.07(+0.17%) |
Jun 17, 2010 | 38.81 | 39.33 | 38.59 | 39.32 | 398,203 | +0.45(+1.15%) |
Jun 16, 2010 | 38.52 | 39.00 | 38.43 | 38.87 | 444,178 | +0.07(+0.17%) |
Jun 15, 2010 | 37.70 | 38.89 | 37.70 | 38.80 | 506,397 | +1.20(+3.19%) |
Jun 14, 2010 | 37.92 | 38.45 | 37.52 | 37.61 | 485,325 | -0.29(-0.77%) |
Jun 11, 2010 | 37.23 | 37.99 | 37.21 | 37.90 | 408,410 | +0.35(+0.93%) |
Jun 10, 2010 | 36.94 | 37.61 | 36.77 | 37.55 | 689,151 | +1.21(+3.32%) |
Jun 09, 2010 | 37.26 | 37.46 | 36.20 | 36.34 | 481,795 | -0.72(-1.94%) |
Jun 08, 2010 | 36.58 | 37.14 | 36.06 | 37.06 | 576,905 | +0.58(+1.59%) |
Jun 07, 2010 | 36.74 | 37.16 | 36.47 | 36.48 | 644,979 | -0.07(-0.20%) |
Jun 04, 2010 | 36.55 | 37.37 | 36.49 | 36.55 | 1,190,531 | -1.27(-3.36%) |
Jun 03, 2010 | 38.13 | 38.26 | 37.57 | 37.83 | 760,609 | -0.14(-0.37%) |
Jun 02, 2010 | 37.42 | 38.00 | 37.12 | 37.96 | 502,646 | +0.77(+2.08%) |
Jun 01, 2010 | 37.91 | 38.49 | 37.15 | 37.19 | 373,004 | -1.12(-2.92%) |
May 28, 2010 | 38.31 | 39.03 | 38.23 | 38.31 | 478,847 | -0.64(-1.65%) |
May 27, 2010 | 38.33 | 39.04 | 37.99 | 38.95 | 457,609 | +1.43(+3.80%) |
May 26, 2010 | 37.37 | 38.11 | 37.37 | 37.52 | 656,046 | +0.27(+0.72%) |
May 25, 2010 | 36.63 | 37.31 | 36.19 | 37.25 | 573,010 | -0.08(-0.22%) |
May 24, 2010 | 37.85 | 38.23 | 37.32 | 37.34 | 405,114 | -0.55(-1.44%) |
May 21, 2010 | 37.04 | 38.04 | 36.92 | 37.88 | 752,494 | +0.20(+0.54%) |
May 20, 2010 | 39.07 | 39.50 | 37.68 | 37.68 | 868,592 | -1.92(-4.86%) |
May 19, 2010 | 39.43 | 39.86 | 39.07 | 39.60 | 483,448 | +0.03(+0.08%) |
May 18, 2010 | 40.34 | 40.34 | 39.38 | 39.57 | 833,233 | -0.36(-0.90%) |
May 17, 2010 | 39.86 | 40.13 | 39.00 | 39.93 | 1,132,085 | +0.38(+0.95%) |
May 14, 2010 | 39.55 | 40.28 | 39.22 | 39.55 | 567,088 | -0.70(-1.74%) |
May 13, 2010 | 41.23 | 41.39 | 40.17 | 40.26 | 542,238 | -0.95(-2.32%) |
May 12, 2010 | 41.07 | 41.28 | 40.78 | 41.21 | 370,662 | +0.24(+0.58%) |
May 11, 2010 | 40.90 | 41.35 | 40.83 | 40.97 | 686,473 | -0.02(-0.06%) |
May 10, 2010 | 40.28 | 41.01 | 40.22 | 41.00 | 799,348 | +2.72(+7.09%) |
May 07, 2010 | 39.01 | 39.36 | 37.97 | 38.28 | 1,846,052 | -1.06(-2.69%) |
May 06, 2010 | 40.24 | 40.65 | 37.30 | 39.34 | 1,209,637 | -1.66(-4.04%) |
May 05, 2010 | 41.18 | 41.32 | 40.43 | 41.00 | 1,136,156 | +0.07(+0.18%) |
May 04, 2010 | 41.03 | 41.41 | 40.71 | 40.92 | 971,053 | -0.73(-1.76%) |