Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.23 | 34.36 | 33.68 | 34.23 | 3,885,433 | +0.34(+0.99%) |
Jul 29, 2010 | 34.78 | 34.78 | 33.82 | 33.90 | 5,393,377 | -0.93(-2.68%) |
Jul 28, 2010 | 34.83 | 34.83 | 34.31 | 34.83 | 565 | +0.00(+0.00%) |
Jul 27, 2010 | 34.83 | 35.04 | 34.69 | 34.83 | 754 | -0.13(-0.37%) |
Jul 26, 2010 | 34.77 | 35.08 | 34.65 | 34.96 | 2,812,898 | +0.09(+0.25%) |
Jul 23, 2010 | 34.19 | 34.91 | 34.01 | 34.87 | 5,570,142 | +0.54(+1.56%) |
Jul 22, 2010 | 33.71 | 34.45 | 33.71 | 34.34 | 6,347,965 | +0.99(+2.98%) |
Jul 21, 2010 | 33.91 | 33.91 | 33.15 | 33.34 | 5,804,083 | -0.25(-0.75%) |
Jul 20, 2010 | 33.25 | 33.68 | 32.80 | 33.59 | 7,983,915 | -0.23(-0.69%) |
Jul 19, 2010 | 33.78 | 34.08 | 33.67 | 33.83 | 3,906,374 | +0.15(+0.44%) |
Jul 16, 2010 | 33.68 | 34.31 | 33.59 | 33.68 | 3,137,837 | -0.59(-1.71%) |
Jul 15, 2010 | 34.51 | 34.62 | 34.17 | 34.27 | 3,608,407 | -0.36(-1.05%) |
Jul 14, 2010 | 34.54 | 34.83 | 34.53 | 34.63 | 3,413,183 | -0.13(-0.37%) |
Jul 13, 2010 | 34.35 | 34.85 | 34.35 | 34.76 | 578 | +0.61(+1.78%) |
Jul 12, 2010 | 33.84 | 34.37 | 33.69 | 34.15 | 3,736,100 | +0.11(+0.32%) |
Jul 09, 2010 | 34.04 | 34.13 | 33.58 | 34.04 | 4,341,535 | +0.07(+0.20%) |
Jul 08, 2010 | 33.97 | 34.24 | 33.69 | 33.97 | 4,683,822 | +0.07(+0.20%) |
Jul 07, 2010 | 33.16 | 33.90 | 33.11 | 33.90 | 5,084,968 | +0.73(+2.21%) |
Jul 06, 2010 | 32.99 | 33.44 | 32.81 | 33.17 | 1,885 | +0.41(+1.24%) |
Jul 02, 2010 | 32.76 | 33.19 | 32.54 | 32.76 | 4,369,367 | -0.29(-0.89%) |
Jul 01, 2010 | 33.13 | 33.28 | 32.62 | 33.06 | 7,670,708 | -0.32(-0.96%) |
Jun 30, 2010 | 33.97 | 34.07 | 33.27 | 33.38 | 440 | +0.00(+0.00%) |
Jun 29, 2010 | 33.68 | 33.88 | 33.24 | 33.38 | 7,563,583 | -1.64(-4.69%) |
Jun 25, 2010 | 35.02 | 35.52 | 33.89 | 35.02 | 61,557,000 | +2.59(+7.99%) |
Jun 24, 2010 | 32.94 | 33.07 | 32.27 | 32.43 | 2,431 | -0.54(-1.62%) |
Jun 23, 2010 | 33.20 | 33.36 | 32.65 | 32.96 | 6,281,892 | -0.06(-0.18%) |
Jun 22, 2010 | 33.29 | 33.77 | 33.01 | 33.02 | 5,036,216 | -0.49(-1.47%) |
Jun 21, 2010 | 33.83 | 33.90 | 33.33 | 33.52 | 4,437,256 | -0.10(-0.31%) |
Jun 18, 2010 | 33.62 | 33.97 | 33.20 | 33.62 | 4,786,538 | +0.38(+1.14%) |
Jun 17, 2010 | 33.45 | 33.55 | 33.03 | 33.24 | 4,087,950 | -0.17(-0.52%) |
Jun 16, 2010 | 32.63 | 33.58 | 32.59 | 33.41 | 3,618,568 | +0.13(+0.39%) |
Jun 15, 2010 | 32.35 | 33.30 | 32.19 | 33.28 | 4,210,126 | +0.64(+1.96%) |
Jun 14, 2010 | 32.59 | 33.02 | 32.59 | 32.64 | 3,008,176 | +0.14(+0.43%) |
Jun 11, 2010 | 32.36 | 32.51 | 32.10 | 32.51 | 3,549,064 | -0.02(-0.05%) |
Jun 10, 2010 | 31.96 | 32.55 | 31.94 | 32.52 | 694 | +1.05(+3.35%) |
Jun 09, 2010 | 31.70 | 31.97 | 31.35 | 31.47 | 4,765,570 | +0.00(+0.00%) |
Jun 08, 2010 | 31.49 | 31.64 | 31.13 | 31.47 | 6,993,465 | -0.09(-0.30%) |
Jun 07, 2010 | 32.09 | 32.13 | 31.47 | 31.56 | 5,676,953 | -0.33(-1.03%) |
Jun 04, 2010 | 31.89 | 32.68 | 31.84 | 31.89 | 4,330,843 | -0.56(-1.73%) |
Jun 03, 2010 | 31.92 | 32.71 | 31.77 | 32.45 | 5,116,080 | +0.65(+2.04%) |
Jun 02, 2010 | 31.81 | 32.06 | 31.49 | 31.81 | 7,167,368 | +0.10(+0.33%) |
Jun 01, 2010 | 32.19 | 32.28 | 31.68 | 31.70 | 7,226,471 | -0.70(-2.16%) |
May 28, 2010 | 32.40 | 33.00 | 32.35 | 32.40 | 6,410,407 | -0.63(-1.91%) |
May 27, 2010 | 32.86 | 33.11 | 32.48 | 33.03 | 6,117,321 | +0.73(+2.25%) |
May 26, 2010 | 32.83 | 33.26 | 32.30 | 32.31 | 6,488,701 | -0.45(-1.37%) |
May 25, 2010 | 32.39 | 32.80 | 32.28 | 32.76 | 5,289,402 | -0.35(-1.07%) |
May 24, 2010 | 32.89 | 33.46 | 32.86 | 33.11 | 3,771,169 | +0.17(+0.52%) |
May 21, 2010 | 32.17 | 33.50 | 31.95 | 32.94 | 8,968,803 | +0.16(+0.47%) |
May 20, 2010 | 33.30 | 33.60 | 32.66 | 32.78 | 7,364,153 | -1.07(-3.15%) |
May 19, 2010 | 33.90 | 34.11 | 33.49 | 33.85 | 4,380,192 | -0.06(-0.17%) |
May 18, 2010 | 34.37 | 34.85 | 33.86 | 33.90 | 5,389,707 | -0.48(-1.41%) |
May 17, 2010 | 33.68 | 34.39 | 33.65 | 34.39 | 6,195,429 | +0.72(+2.13%) |
May 14, 2010 | 33.67 | 34.98 | 33.43 | 33.67 | 12,301,929 | -1.58(-4.48%) |
May 13, 2010 | 35.66 | 35.95 | 35.23 | 35.25 | 6,256,783 | -0.55(-1.54%) |
May 12, 2010 | 35.74 | 35.93 | 35.67 | 35.80 | 6,203,796 | +0.27(+0.75%) |
May 11, 2010 | 35.82 | 35.85 | 35.54 | 35.54 | 7,261,713 | +0.09(+0.24%) |
May 10, 2010 | 35.48 | 35.49 | 35.23 | 35.45 | 8,194,854 | +0.63(+1.81%) |
May 07, 2010 | 35.36 | 35.48 | 34.69 | 34.82 | 9,634,020 | -0.67(-1.87%) |
May 06, 2010 | 36.22 | 36.53 | 0.0086 | 35.48 | 2,188 | -1.21(-3.31%) |
May 05, 2010 | 36.81 | 36.88 | 36.22 | 36.70 | 6,650,696 | -0.44(-1.17%) |
May 04, 2010 | 37.34 | 37.40 | 36.90 | 37.13 | 115 | -0.65(-1.71%) |