Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.75 | 37.48 | 36.70 | 37.24 | 1,262,711 | +0.54(+1.47%) |
Jul 29, 2010 | 36.35 | 36.89 | 36.21 | 36.70 | 735,710 | +0.31(+0.86%) |
Jul 28, 2010 | 35.86 | 36.73 | 35.78 | 36.39 | 666,498 | +0.25(+0.70%) |
Jul 27, 2010 | 36.90 | 36.90 | 35.57 | 36.13 | 1,185,765 | -0.80(-2.17%) |
Jul 26, 2010 | 37.46 | 37.55 | 36.78 | 36.94 | 386,605 | -0.26(-0.70%) |
Jul 23, 2010 | 37.18 | 37.43 | 36.55 | 37.20 | 549,580 | +0.13(+0.34%) |
Jul 22, 2010 | 37.16 | 37.67 | 36.89 | 37.07 | 532,510 | +0.39(+1.06%) |
Jul 21, 2010 | 37.13 | 37.55 | 36.38 | 36.68 | 640,669 | -0.35(-0.93%) |
Jul 20, 2010 | 36.22 | 37.34 | 36.12 | 37.03 | 718,176 | +0.62(+1.72%) |
Jul 19, 2010 | 36.93 | 36.96 | 36.08 | 36.40 | 1,064,043 | -0.57(-1.55%) |
Jul 16, 2010 | 37.29 | 37.32 | 36.78 | 36.98 | 1,407,288 | -0.62(-1.64%) |
Jul 15, 2010 | 37.49 | 37.78 | 36.96 | 37.59 | 775,840 | +0.13(+0.34%) |
Jul 14, 2010 | 37.68 | 37.81 | 36.97 | 37.47 | 866,573 | -0.27(-0.72%) |
Jul 13, 2010 | 38.40 | 38.69 | 37.64 | 37.74 | 771,867 | -0.11(-0.29%) |
Jul 12, 2010 | 38.38 | 38.83 | 37.79 | 37.85 | 532,140 | -0.68(-1.77%) |
Jul 09, 2010 | 38.40 | 39.06 | 38.40 | 38.53 | 893,147 | +0.45(+1.17%) |
Jul 08, 2010 | 38.68 | 38.71 | 37.73 | 38.08 | 1,088,848 | -0.46(-1.20%) |
Jul 07, 2010 | 38.00 | 38.63 | 37.66 | 38.55 | 798,648 | +0.63(+1.67%) |
Jul 06, 2010 | 38.39 | 38.74 | 37.57 | 37.92 | 1,065,426 | -0.51(-1.34%) |
Jul 02, 2010 | 38.63 | 39.25 | 38.19 | 38.43 | 724,486 | -0.33(-0.85%) |
Jul 01, 2010 | 40.45 | 40.71 | 37.73 | 38.76 | 2,082,309 | -1.75(-4.31%) |
Jun 30, 2010 | 40.73 | 41.51 | 40.28 | 40.51 | 1,137,443 | -0.43(-1.05%) |
Jun 29, 2010 | 41.14 | 41.43 | 40.64 | 40.94 | 1,509,703 | -1.01(-2.41%) |
Jun 25, 2010 | 41.37 | 42.39 | 41.03 | 41.95 | 1,555,277 | +1.11(+2.72%) |
Jun 24, 2010 | 40.99 | 41.99 | 40.80 | 40.84 | 2,360,880 | -0.13(-0.31%) |
Jun 23, 2010 | 41.26 | 41.42 | 40.64 | 40.96 | 6,430,177 | -2.23(-5.17%) |
Jun 22, 2010 | 44.47 | 44.84 | 43.11 | 43.19 | 1,369,556 | -1.74(-3.88%) |
Jun 21, 2010 | 45.57 | 46.20 | 44.71 | 44.94 | 1,001,056 | -0.37(-0.82%) |
Jun 18, 2010 | 45.24 | 45.92 | 44.97 | 45.31 | 1,652,278 | +0.36(+0.81%) |
Jun 17, 2010 | 44.30 | 45.22 | 43.95 | 44.95 | 1,134,606 | +0.91(+2.07%) |
Jun 16, 2010 | 44.22 | 44.67 | 43.92 | 44.04 | 583,117 | -0.23(-0.51%) |
Jun 15, 2010 | 43.15 | 44.39 | 43.15 | 44.26 | 559,454 | +1.22(+2.84%) |
Jun 14, 2010 | 43.60 | 43.79 | 42.89 | 43.04 | 378,530 | -0.49(-1.12%) |
Jun 11, 2010 | 43.20 | 43.53 | 42.76 | 43.53 | 406,363 | +0.29(+0.66%) |
Jun 10, 2010 | 43.37 | 43.38 | 42.60 | 43.24 | 461,730 | +0.24(+0.55%) |
Jun 09, 2010 | 42.81 | 43.46 | 42.62 | 43.01 | 585,456 | +0.06(+0.14%) |
Jun 08, 2010 | 43.08 | 43.64 | 42.46 | 42.95 | 998,971 | +0.56(+1.33%) |
Jun 07, 2010 | 41.52 | 43.10 | 40.68 | 42.39 | 1,143,906 | +0.97(+2.34%) |
Jun 04, 2010 | 41.10 | 42.21 | 40.90 | 41.42 | 834,845 | -0.11(-0.26%) |
Jun 03, 2010 | 42.46 | 42.46 | 41.29 | 41.53 | 743,977 | -0.94(-2.20%) |
Jun 02, 2010 | 41.26 | 42.49 | 40.86 | 42.46 | 823,125 | +1.47(+3.58%) |
Jun 01, 2010 | 42.54 | 43.24 | 40.99 | 41.00 | 988,812 | -1.24(-2.93%) |
May 28, 2010 | 42.72 | 42.95 | 41.80 | 42.23 | 618,283 | -0.49(-1.14%) |
May 27, 2010 | 42.51 | 42.73 | 42.07 | 42.72 | 655,011 | +0.92(+2.20%) |
May 26, 2010 | 42.96 | 43.35 | 41.80 | 41.80 | 760,740 | -0.32(-0.76%) |
May 25, 2010 | 40.38 | 42.36 | 40.24 | 42.12 | 806,164 | +1.43(+3.52%) |
May 24, 2010 | 40.86 | 41.48 | 40.69 | 40.69 | 676,001 | +0.48(+1.19%) |
May 21, 2010 | 39.60 | 40.71 | 39.23 | 40.21 | 839,207 | +0.15(+0.38%) |
May 20, 2010 | 40.24 | 41.51 | 40.02 | 40.06 | 1,041,510 | -1.72(-4.11%) |
May 19, 2010 | 42.50 | 42.65 | 40.72 | 41.78 | 1,077,235 | -1.15(-2.69%) |
May 18, 2010 | 43.00 | 43.48 | 42.63 | 42.93 | 681,163 | -0.18(-0.41%) |
May 17, 2010 | 43.72 | 44.22 | 42.93 | 43.11 | 626,736 | -0.58(-1.33%) |
May 14, 2010 | 44.09 | 44.54 | 42.59 | 43.69 | 803,411 | -0.20(-0.46%) |
May 13, 2010 | 44.28 | 45.10 | 43.53 | 43.89 | 1,045,006 | -0.19(-0.44%) |
May 12, 2010 | 43.91 | 44.43 | 43.09 | 44.09 | 1,272,527 | +0.75(+1.73%) |
May 11, 2010 | 42.93 | 44.13 | 42.15 | 43.34 | 1,628,142 | +1.57(+3.75%) |
May 10, 2010 | 41.53 | 42.00 | 41.09 | 41.77 | 818,989 | +0.41(+1.00%) |
May 07, 2010 | 42.15 | 42.90 | 41.14 | 41.36 | 896,861 | -1.04(-2.44%) |
May 06, 2010 | 41.00 | 43.19 | 40.44 | 42.39 | 1,285,718 | +1.35(+3.28%) |
May 05, 2010 | 40.88 | 41.66 | 40.26 | 41.05 | 1,202,728 | -0.39(-0.94%) |
May 04, 2010 | 42.82 | 42.96 | 40.82 | 41.43 | 1,001,154 | -1.47(-3.42%) |