Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.27 | 33.58 | 32.94 | 33.25 | 1,724,119 | -0.35(-1.05%) |
Jul 29, 2010 | 34.12 | 34.46 | 33.43 | 33.61 | 1,622,426 | -0.11(-0.32%) |
Jul 28, 2010 | 34.16 | 34.44 | 33.62 | 33.71 | 1,514,128 | -0.44(-1.28%) |
Jul 27, 2010 | 34.29 | 34.72 | 33.98 | 34.15 | 1,754,942 | +0.03(+0.08%) |
Jul 26, 2010 | 33.53 | 34.22 | 33.47 | 34.12 | 2,206,941 | +0.50(+1.49%) |
Jul 23, 2010 | 33.28 | 33.72 | 33.13 | 33.62 | 1,943,709 | +0.38(+1.15%) |
Jul 22, 2010 | 33.83 | 33.91 | 33.01 | 33.24 | 4,633,681 | -0.13(-0.40%) |
Jul 21, 2010 | 35.36 | 35.51 | 33.25 | 33.37 | 4,890,644 | -1.53(-4.38%) |
Jul 20, 2010 | 33.98 | 34.90 | 33.76 | 34.90 | 4,088,840 | +0.54(+1.56%) |
Jul 19, 2010 | 34.34 | 34.51 | 33.95 | 34.36 | 1,953,944 | +0.14(+0.41%) |
Jul 16, 2010 | 34.94 | 35.14 | 34.19 | 34.22 | 3,130,601 | -0.97(-2.75%) |
Jul 15, 2010 | 35.10 | 35.36 | 34.77 | 35.19 | 2,015,717 | -0.04(-0.10%) |
Jul 14, 2010 | 35.11 | 35.38 | 34.85 | 35.23 | 2,193,954 | -0.25(-0.72%) |
Jul 13, 2010 | 34.98 | 35.64 | 34.97 | 35.48 | 4,228,056 | +0.74(+2.14%) |
Jul 12, 2010 | 34.14 | 34.83 | 34.14 | 34.74 | 2,797,949 | +0.40(+1.15%) |
Jul 09, 2010 | 33.90 | 34.48 | 33.68 | 34.34 | 2,397,380 | +0.45(+1.32%) |
Jul 08, 2010 | 34.94 | 34.94 | 33.48 | 33.90 | 4,853,374 | -0.88(-2.52%) |
Jul 07, 2010 | 33.27 | 34.90 | 33.20 | 34.78 | 6,895,540 | +2.25(+6.92%) |
Jul 06, 2010 | 32.66 | 33.04 | 32.26 | 32.52 | 2,994,554 | +0.11(+0.33%) |
Jul 02, 2010 | 33.08 | 33.10 | 32.16 | 32.42 | 4,977,229 | -0.54(-1.63%) |
Jul 01, 2010 | 33.03 | 33.40 | 32.54 | 32.96 | 4,505,222 | -0.09(-0.28%) |
Jun 30, 2010 | 33.35 | 33.79 | 32.98 | 33.05 | 3,475,057 | -0.51(-1.52%) |
Jun 29, 2010 | 33.93 | 34.12 | 33.30 | 33.56 | 4,777,085 | -0.72(-2.11%) |
Jun 25, 2010 | 33.64 | 34.76 | 33.64 | 34.28 | 7,996,989 | +0.71(+2.11%) |
Jun 24, 2010 | 34.07 | 34.30 | 33.49 | 33.57 | 3,263,602 | -0.71(-2.08%) |
Jun 23, 2010 | 34.34 | 34.50 | 34.11 | 34.29 | 2,852,093 | -0.11(-0.33%) |
Jun 22, 2010 | 35.02 | 35.19 | 34.36 | 34.40 | 2,809,503 | -0.55(-1.58%) |
Jun 21, 2010 | 35.86 | 36.08 | 34.74 | 34.95 | 3,369,780 | -0.64(-1.81%) |
Jun 18, 2010 | 36.01 | 36.09 | 35.40 | 35.60 | 4,103,635 | -0.42(-1.18%) |
Jun 17, 2010 | 36.23 | 36.37 | 35.73 | 36.02 | 2,603,495 | -0.30(-0.82%) |
Jun 16, 2010 | 35.80 | 36.46 | 35.67 | 36.32 | 2,156,619 | +0.40(+1.10%) |
Jun 15, 2010 | 35.24 | 35.96 | 34.96 | 35.92 | 1,854,724 | +1.00(+2.88%) |
Jun 14, 2010 | 35.41 | 35.62 | 34.87 | 34.92 | 2,322,583 | -0.42(-1.18%) |
Jun 11, 2010 | 34.74 | 35.38 | 34.53 | 35.33 | 2,237,387 | +0.30(+0.87%) |
Jun 10, 2010 | 35.11 | 35.11 | 34.65 | 35.03 | 2,813,271 | +0.53(+1.54%) |
Jun 09, 2010 | 34.82 | 35.24 | 34.40 | 34.50 | 2,276,806 | -0.22(-0.63%) |
Jun 08, 2010 | 34.18 | 34.79 | 33.78 | 34.72 | 2,108,700 | +0.59(+1.74%) |
Jun 07, 2010 | 34.62 | 35.01 | 34.12 | 34.12 | 2,072,185 | -0.36(-1.05%) |
Jun 04, 2010 | 35.02 | 35.28 | 34.42 | 34.49 | 3,166,540 | -1.35(-3.76%) |
Jun 03, 2010 | 35.89 | 36.18 | 35.52 | 35.83 | 1,773,368 | -0.13(-0.35%) |
Jun 02, 2010 | 35.31 | 35.98 | 35.06 | 35.96 | 1,851,701 | +0.91(+2.59%) |
Jun 01, 2010 | 35.45 | 35.75 | 34.85 | 35.05 | 2,619,167 | -0.70(-1.95%) |
May 28, 2010 | 36.57 | 36.78 | 35.60 | 35.75 | 3,169,217 | -0.82(-2.23%) |
May 27, 2010 | 36.06 | 36.73 | 36.02 | 36.57 | 3,006,437 | +1.05(+2.95%) |
May 26, 2010 | 35.97 | 36.52 | 35.36 | 35.52 | 2,264,694 | -0.21(-0.59%) |
May 25, 2010 | 34.91 | 35.83 | 34.83 | 35.73 | 3,702,178 | +0.09(+0.26%) |
May 24, 2010 | 36.72 | 36.76 | 35.63 | 35.64 | 2,507,916 | -0.87(-2.37%) |
May 21, 2010 | 34.66 | 36.62 | 34.65 | 36.50 | 3,838,879 | +1.25(+3.55%) |
May 20, 2010 | 35.74 | 36.31 | 35.24 | 35.25 | 2,457,303 | -1.58(-4.30%) |
May 19, 2010 | 37.09 | 37.59 | 36.47 | 36.83 | 2,248,712 | -0.31(-0.83%) |
May 18, 2010 | 38.09 | 38.23 | 36.94 | 37.14 | 2,616,555 | -0.72(-1.91%) |
May 17, 2010 | 37.35 | 37.95 | 37.16 | 37.87 | 2,239,311 | +0.45(+1.20%) |
May 14, 2010 | 38.00 | 38.11 | 37.23 | 37.42 | 3,608,647 | -0.77(-2.03%) |
May 13, 2010 | 38.75 | 38.99 | 38.16 | 38.19 | 2,035,021 | -0.75(-1.92%) |
May 12, 2010 | 38.49 | 39.00 | 38.11 | 38.94 | 2,905,063 | +0.63(+1.63%) |
May 11, 2010 | 38.58 | 38.75 | 38.10 | 38.31 | 2,897,509 | -0.46(-1.20%) |
May 10, 2010 | 38.53 | 39.05 | 37.54 | 38.77 | 3,645,247 | +2.33(+6.39%) |
May 07, 2010 | 36.21 | 37.36 | 35.89 | 36.45 | 6,451,882 | +0.09(+0.25%) |
May 06, 2010 | 37.90 | 38.11 | 35.13 | 36.35 | 4,097,834 | -1.59(-4.19%) |
May 05, 2010 | 37.92 | 38.51 | 37.48 | 37.94 | 2,200,668 | +0.01(+0.02%) |
May 04, 2010 | 38.35 | 38.54 | 37.72 | 37.94 | 2,604,630 | -0.69(-1.79%) |