Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.18 | 33.36 | 32.52 | 33.18 | 7,926,321 | -0.02(-0.06%) |
Jul 29, 2010 | 33.70 | 34.27 | 32.91 | 33.19 | 8,485 | -0.32(-0.97%) |
Jul 28, 2010 | 33.52 | 33.69 | 33.28 | 33.52 | 1,589 | -0.24(-0.70%) |
Jul 27, 2010 | 33.76 | 34.13 | 33.44 | 33.76 | 13,313 | -0.12(-0.35%) |
Jul 26, 2010 | 33.57 | 34.19 | 33.57 | 33.87 | 10,266,265 | +0.27(+0.79%) |
Jul 23, 2010 | 33.01 | 33.69 | 32.94 | 33.61 | 10,957,665 | +0.53(+1.61%) |
Jul 22, 2010 | 32.58 | 33.25 | 32.54 | 33.08 | 17,365 | +0.77(+2.38%) |
Jul 21, 2010 | 32.96 | 33.09 | 32.13 | 32.31 | 10,308,504 | -0.58(-1.77%) |
Jul 20, 2010 | 32.89 | 32.94 | 32.30 | 32.89 | 11,812,529 | +0.09(+0.27%) |
Jul 19, 2010 | 32.58 | 32.99 | 32.49 | 32.80 | 9,746,618 | +0.28(+0.85%) |
Jul 16, 2010 | 32.53 | 33.48 | 32.42 | 32.53 | 13,262,756 | -0.60(-1.81%) |
Jul 15, 2010 | 33.63 | 33.89 | 33.09 | 33.13 | 10,824,059 | -0.59(-1.75%) |
Jul 14, 2010 | 33.72 | 33.98 | 33.40 | 33.72 | 27,554 | -0.21(-0.61%) |
Jul 13, 2010 | 33.92 | 34.14 | 33.44 | 33.92 | 37,482 | +0.67(+2.01%) |
Jul 12, 2010 | 33.07 | 33.37 | 32.88 | 33.25 | 10,250,922 | +0.02(+0.06%) |
Jul 09, 2010 | 33.23 | 33.28 | 32.86 | 33.23 | 8,663,204 | +0.40(+1.23%) |
Jul 08, 2010 | 32.82 | 33.03 | 32.40 | 32.83 | 11,693 | +0.23(+0.69%) |
Jul 07, 2010 | 31.25 | 32.66 | 31.18 | 32.60 | 122,071 | +1.37(+4.38%) |
Jul 06, 2010 | 31.28 | 31.81 | 30.90 | 31.24 | 4,536 | +0.33(+1.08%) |
Jul 02, 2010 | 30.90 | 31.20 | 30.25 | 30.90 | 15,839,331 | -0.08(-0.25%) |
Jul 01, 2010 | 31.01 | 31.61 | 30.44 | 30.98 | 20,215,360 | -0.04(-0.13%) |
Jun 30, 2010 | 31.02 | 32.01 | 30.88 | 31.02 | 24,178 | -0.68(-2.14%) |
Jun 29, 2010 | 31.70 | 32.86 | 31.56 | 31.70 | 59,846 | -1.27(-3.85%) |
Jun 25, 2010 | 32.97 | 33.16 | 32.61 | 32.97 | 11,328,765 | -0.12(-0.36%) |
Jun 24, 2010 | 33.09 | 33.66 | 32.95 | 33.09 | 67,583 | -0.73(-2.15%) |
Jun 23, 2010 | 33.83 | 34.10 | 33.53 | 33.82 | 9,620,998 | -0.01(-0.03%) |
Jun 22, 2010 | 34.58 | 34.92 | 33.77 | 33.83 | 50,809 | -0.70(-2.03%) |
Jun 21, 2010 | 34.96 | 35.28 | 34.33 | 34.52 | 11,560,697 | -0.09(-0.26%) |
Jun 18, 2010 | 34.61 | 34.81 | 34.39 | 34.61 | 14,901,925 | +0.08(+0.23%) |
Jun 17, 2010 | 34.27 | 34.57 | 34.07 | 34.53 | 11,121,016 | +0.28(+0.80%) |
Jun 16, 2010 | 34.26 | 34.40 | 33.95 | 34.26 | 9,562,341 | -0.20(-0.57%) |
Jun 15, 2010 | 34.46 | 34.47 | 33.59 | 34.46 | 3,688 | +1.04(+3.12%) |
Jun 14, 2010 | 33.96 | 34.04 | 33.40 | 33.41 | 9,481,664 | -0.31(-0.91%) |
Jun 11, 2010 | 33.33 | 33.74 | 33.07 | 33.72 | 8,944,222 | +0.13(+0.38%) |
Jun 10, 2010 | 33.59 | 33.71 | 32.94 | 33.59 | 91,731 | +1.15(+3.55%) |
Jun 09, 2010 | 32.79 | 33.30 | 32.33 | 32.44 | 13,920,252 | -0.21(-0.63%) |
Jun 08, 2010 | 32.53 | 32.81 | 31.91 | 32.64 | 15,894,720 | +0.11(+0.33%) |
Jun 07, 2010 | 33.19 | 33.55 | 32.51 | 32.54 | 14,766,864 | -0.64(-1.93%) |
Jun 04, 2010 | 33.20 | 33.83 | 32.93 | 33.18 | 22,151,614 | -1.00(-2.94%) |
Jun 03, 2010 | 34.39 | 34.56 | 33.79 | 34.18 | 18,027,960 | -0.03(-0.09%) |
Jun 02, 2010 | 34.21 | 34.26 | 32.95 | 34.21 | 18,593,446 | +1.39(+4.23%) |
Jun 01, 2010 | 32.55 | 33.35 | 32.35 | 32.82 | 55,826 | -0.09(-0.27%) |
May 28, 2010 | 32.91 | 33.53 | 32.73 | 32.91 | 16,078,854 | -0.94(-2.76%) |
May 27, 2010 | 33.09 | 33.84 | 32.97 | 33.84 | 16,466,061 | +1.28(+3.93%) |
May 26, 2010 | 32.01 | 33.33 | 31.65 | 32.56 | 41,963 | +0.74(+2.32%) |
May 25, 2010 | 31.10 | 31.88 | 30.73 | 31.83 | 26,968,050 | -0.16(-0.49%) |
May 24, 2010 | 32.06 | 32.49 | 31.62 | 31.98 | 14,258,016 | -0.38(-1.19%) |
May 21, 2010 | 30.92 | 32.37 | 30.92 | 32.37 | 20,435,384 | +0.87(+2.75%) |
May 20, 2010 | 31.68 | 32.30 | 31.50 | 31.50 | 27,029,412 | -1.38(-4.19%) |
May 19, 2010 | 32.96 | 33.28 | 32.58 | 32.88 | 18,824,620 | -0.33(-1.01%) |
May 18, 2010 | 33.83 | 34.11 | 33.01 | 33.21 | 171,826 | -0.46(-1.37%) |
May 17, 2010 | 33.70 | 33.82 | 32.78 | 33.68 | 15,371,858 | +0.14(+0.41%) |
May 14, 2010 | 33.54 | 34.25 | 33.31 | 33.54 | 17,208,106 | -0.68(-1.99%) |
May 13, 2010 | 34.64 | 34.99 | 34.21 | 34.22 | 15,685,869 | -0.49(-1.40%) |
May 12, 2010 | 34.45 | 35.66 | 34.29 | 34.71 | 25,929,288 | -0.51(-1.44%) |
May 11, 2010 | 35.29 | 35.70 | 35.16 | 35.21 | 71,630 | +0.46(+1.33%) |
May 10, 2010 | 34.85 | 34.93 | 34.55 | 34.75 | 18,566,262 | +1.85(+5.63%) |
May 07, 2010 | 33.34 | 33.83 | 32.27 | 32.90 | 22,931,030 | -0.53(-1.59%) |
May 06, 2010 | 33.52 | 35.01 | 30.53 | 33.43 | 2,792 | -1.86(-5.26%) |
May 05, 2010 | 35.30 | 35.62 | 34.54 | 35.29 | 18,238,774 | -0.74(-2.06%) |
May 04, 2010 | 36.72 | 36.73 | 35.76 | 36.03 | 13,400,422 | -0.96(-2.58%) |