Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.63 | 38.39 | 36.55 | 38.28 | 11,310,000 | +1.31(+3.54%) |
Jul 29, 2010 | 35.86 | 37.11 | 35.77 | 36.97 | 10,064,200 | +0.39(+1.07%) |
Jul 28, 2010 | 36.55 | 36.81 | 36.31 | 36.58 | 7,627,000 | -0.19(-0.52%) |
Jul 27, 2010 | 37.37 | 37.47 | 36.60 | 36.77 | 10,185,900 | -0.42(-1.13%) |
Jul 26, 2010 | 37.12 | 37.35 | 36.99 | 37.19 | 7,061,900 | +0.07(+0.19%) |
Jul 23, 2010 | 36.64 | 37.18 | 36.23 | 37.12 | 6,352,900 | +0.61(+1.67%) |
Jul 22, 2010 | 36.28 | 36.72 | 36.23 | 36.51 | 5,532,800 | +0.60(+1.67%) |
Jul 21, 2010 | 36.06 | 36.08 | 35.44 | 35.91 | 12,825,200 | +0.12(+0.34%) |
Jul 20, 2010 | 35.26 | 35.88 | 34.92 | 35.79 | 15,260,900 | +0.06(+0.17%) |
Jul 19, 2010 | 35.96 | 36.10 | 35.38 | 35.73 | 9,866,200 | -0.22(-0.61%) |
Jul 16, 2010 | 36.50 | 36.70 | 35.94 | 35.95 | 6,893,500 | -0.89(-2.42%) |
Jul 15, 2010 | 36.44 | 36.91 | 36.12 | 36.84 | 8,171,300 | +0.34(+0.93%) |
Jul 14, 2010 | 37.11 | 37.25 | 36.37 | 36.50 | 13,214,700 | -0.81(-2.17%) |
Jul 13, 2010 | 36.82 | 37.51 | 36.82 | 37.31 | 5,698,000 | +0.75(+2.05%) |
Jul 12, 2010 | 36.57 | 36.72 | 36.00 | 36.56 | 8,296,300 | -0.01(-0.03%) |
Jul 09, 2010 | 36.74 | 36.81 | 36.18 | 36.57 | 11,188,800 | -0.30(-0.81%) |
Jul 08, 2010 | 37.02 | 37.19 | 36.60 | 36.87 | 12,004,500 | -0.03(-0.08%) |
Jul 07, 2010 | 36.01 | 36.94 | 35.80 | 36.90 | 15,166,100 | +1.24(+3.48%) |
Jul 06, 2010 | 34.69 | 35.78 | 34.60 | 35.66 | 17,013,700 | +1.23(+3.57%) |
Jul 02, 2010 | 34.89 | 35.14 | 34.31 | 34.43 | 7,315,600 | -0.33(-0.95%) |
Jul 01, 2010 | 35.13 | 35.36 | 34.23 | 34.76 | 10,868,500 | -0.47(-1.33%) |
Jun 30, 2010 | 35.42 | 35.81 | 35.12 | 35.23 | 8,674,600 | -0.27(-0.76%) |
Jun 29, 2010 | 36.35 | 36.48 | 35.29 | 35.50 | 10,238,000 | -1.26(-3.43%) |
Jun 28, 2010 | 37.08 | 37.18 | 36.35 | 36.76 | 7,861,200 | -0.35(-0.94%) |
Jun 25, 2010 | 37.02 | 37.40 | 36.37 | 37.11 | 60,199,900 | +0.38(+1.03%) |
Jun 24, 2010 | 37.62 | 37.84 | 36.27 | 36.73 | 20,665,400 | -1.13(-2.98%) |
Jun 23, 2010 | 38.25 | 38.37 | 37.65 | 37.86 | 10,823,000 | -0.36(-0.94%) |
Jun 22, 2010 | 39.02 | 39.19 | 38.12 | 38.22 | 10,979,000 | -0.67(-1.72%) |
Jun 21, 2010 | 39.06 | 39.18 | 38.54 | 38.89 | 9,208,300 | +0.08(+0.21%) |
Jun 18, 2010 | 38.48 | 38.81 | 38.24 | 38.81 | 10,515,300 | +0.45(+1.17%) |
Jun 17, 2010 | 37.95 | 38.46 | 37.72 | 38.36 | 11,072,200 | +0.38(+1.00%) |
Jun 16, 2010 | 37.49 | 38.11 | 37.49 | 37.98 | 6,434,200 | +0.14(+0.37%) |
Jun 15, 2010 | 37.11 | 37.85 | 37.04 | 37.84 | 7,945,700 | +1.00(+2.71%) |
Jun 14, 2010 | 36.95 | 37.60 | 36.78 | 36.84 | 11,708,600 | +0.00(+0.00%) |
Jun 11, 2010 | 36.07 | 36.90 | 36.07 | 36.84 | 10,438,900 | +0.32(+0.88%) |
Jun 10, 2010 | 36.00 | 36.58 | 35.63 | 36.52 | 10,152,900 | +1.33(+3.78%) |
Jun 09, 2010 | 35.30 | 35.72 | 34.99 | 35.19 | 10,568,500 | +0.19(+0.54%) |
Jun 08, 2010 | 35.05 | 35.61 | 34.81 | 35.00 | 15,025,900 | -0.20(-0.57%) |
Jun 07, 2010 | 35.67 | 35.86 | 35.07 | 35.20 | 13,960,900 | -0.52(-1.46%) |
Jun 04, 2010 | 36.13 | 36.45 | 35.53 | 35.72 | 10,816,500 | -1.14(-3.09%) |
Jun 03, 2010 | 36.71 | 37.00 | 36.38 | 36.86 | 8,428,500 | +0.43(+1.18%) |
Jun 02, 2010 | 35.99 | 36.43 | 35.83 | 36.43 | 13,886,900 | +0.59(+1.65%) |
Jun 01, 2010 | 36.03 | 36.63 | 35.83 | 35.84 | 8,027,400 | -0.35(-0.97%) |
May 28, 2010 | 36.70 | 36.80 | 36.00 | 36.19 | 12,861,700 | -0.51(-1.39%) |
May 27, 2010 | 36.10 | 36.70 | 35.99 | 36.70 | 8,717,900 | +1.11(+3.12%) |
May 26, 2010 | 36.02 | 36.65 | 35.56 | 35.59 | 17,306,800 | -0.16(-0.45%) |
May 25, 2010 | 35.76 | 35.91 | 35.14 | 35.75 | 17,105,300 | -0.61(-1.68%) |
May 24, 2010 | 36.63 | 37.08 | 35.49 | 36.36 | 11,386,700 | -0.35(-0.95%) |
May 21, 2010 | 35.61 | 36.80 | 35.56 | 36.71 | 15,266,900 | +0.71(+1.97%) |
May 20, 2010 | 36.97 | 37.10 | 35.99 | 36.00 | 15,117,100 | -1.67(-4.43%) |
May 19, 2010 | 37.87 | 38.11 | 37.21 | 37.67 | 13,285,900 | -0.46(-1.21%) |
May 18, 2010 | 38.48 | 39.17 | 37.99 | 38.13 | 16,316,900 | +0.01(+0.03%) |
May 17, 2010 | 38.53 | 38.91 | 37.67 | 38.12 | 10,428,500 | -0.36(-0.94%) |
May 14, 2010 | 38.74 | 39.24 | 38.22 | 38.48 | 10,650,500 | +6.94(+22.00%) |
May 13, 2010 | 32.07 | 32.34 | 31.42 | 31.54 | 3,474,285 | -8.45(-21.13%) |
May 12, 2010 | 38.64 | 40.00 | 38.48 | 39.99 | 16,834,200 | +1.67(+4.36%) |
May 11, 2010 | 37.35 | 38.75 | 37.35 | 38.32 | 17,054,100 | +0.55(+1.46%) |
May 10, 2010 | 38.24 | 38.33 | 37.45 | 37.77 | 13,863,400 | +1.11(+3.03%) |
May 07, 2010 | 37.40 | 37.49 | 35.86 | 36.66 | 18,783,300 | -0.69(-1.85%) |
May 06, 2010 | 38.28 | 38.98 | 34.00 | 37.35 | 16,552,700 | -1.13(-2.94%) |
May 05, 2010 | 38.47 | 39.14 | 38.21 | 38.48 | 14,355,700 | -0.31(-0.80%) |
May 04, 2010 | 38.68 | 39.15 | 38.30 | 38.79 | 12,409,500 | -0.28(-0.72%) |