Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.28 | 36.52 | 35.20 | 36.28 | 784,968 | +0.61(+1.72%) |
Jul 29, 2010 | 35.67 | 35.85 | 34.80 | 35.66 | 6,724 | +0.37(+1.06%) |
Jul 28, 2010 | 36.18 | 36.25 | 35.14 | 35.29 | 750,733 | -0.81(-2.25%) |
Jul 27, 2010 | 39.03 | 39.03 | 36.07 | 36.10 | 469 | -1.58(-4.19%) |
Jul 26, 2010 | 38.05 | 38.24 | 37.37 | 37.68 | 1,076,009 | -0.28(-0.74%) |
Jul 23, 2010 | 37.32 | 38.07 | 37.17 | 37.96 | 935,458 | +0.61(+1.62%) |
Jul 22, 2010 | 36.97 | 37.86 | 36.86 | 37.36 | 3,021 | +0.89(+2.44%) |
Jul 21, 2010 | 36.39 | 36.98 | 36.15 | 36.47 | 694,999 | +0.29(+0.80%) |
Jul 20, 2010 | 34.96 | 36.24 | 34.75 | 36.18 | 1,374 | +0.72(+2.04%) |
Jul 19, 2010 | 35.66 | 35.86 | 34.73 | 35.45 | 488,548 | -0.08(-0.23%) |
Jul 16, 2010 | 35.54 | 36.72 | 35.49 | 35.54 | 406,665 | -1.31(-3.56%) |
Jul 15, 2010 | 37.46 | 37.58 | 36.65 | 36.85 | 566,187 | -0.53(-1.42%) |
Jul 14, 2010 | 37.63 | 37.68 | 37.06 | 37.38 | 1,375 | -0.32(-0.84%) |
Jul 13, 2010 | 37.20 | 37.91 | 37.02 | 37.70 | 1,331 | +1.26(+3.46%) |
Jul 12, 2010 | 36.71 | 36.97 | 36.38 | 36.44 | 393,074 | -0.31(-0.85%) |
Jul 09, 2010 | 36.75 | 36.76 | 35.76 | 36.75 | 398,078 | +0.46(+1.26%) |
Jul 08, 2010 | 36.58 | 36.78 | 35.97 | 36.29 | 1,543 | +0.16(+0.44%) |
Jul 07, 2010 | 35.19 | 36.18 | 35.16 | 36.14 | 470,047 | +1.13(+3.23%) |
Jul 06, 2010 | 34.93 | 35.38 | 34.60 | 35.01 | 1,295 | +0.51(+1.47%) |
Jul 02, 2010 | 34.50 | 34.86 | 34.19 | 34.50 | 271,098 | -0.16(-0.46%) |
Jul 01, 2010 | 34.61 | 34.97 | 33.90 | 34.66 | 652,681 | +0.12(+0.36%) |
Jun 30, 2010 | 35.16 | 35.55 | 34.42 | 34.53 | 399 | -0.66(-1.87%) |
Jun 29, 2010 | 35.91 | 35.94 | 34.97 | 35.19 | 136 | -1.23(-3.38%) |
Jun 25, 2010 | 36.42 | 36.44 | 35.33 | 36.42 | 499,429 | +0.88(+2.48%) |
Jun 24, 2010 | 35.63 | 36.28 | 35.19 | 35.54 | 136 | -0.32(-0.88%) |
Jun 23, 2010 | 35.77 | 36.37 | 34.87 | 35.85 | 365,154 | -0.02(-0.05%) |
Jun 22, 2010 | 36.94 | 37.17 | 35.80 | 35.87 | 306 | -0.89(-2.43%) |
Jun 21, 2010 | 36.46 | 37.43 | 36.46 | 36.76 | 622,702 | +0.88(+2.45%) |
Jun 18, 2010 | 35.89 | 36.42 | 35.72 | 35.89 | 456,205 | -0.21(-0.57%) |
Jun 17, 2010 | 36.74 | 36.74 | 35.71 | 36.09 | 281,392 | -0.52(-1.42%) |
Jun 16, 2010 | 36.41 | 36.84 | 36.27 | 36.61 | 390,591 | -0.13(-0.36%) |
Jun 15, 2010 | 36.21 | 36.86 | 36.13 | 36.75 | 601 | +0.66(+1.84%) |
Jun 14, 2010 | 36.43 | 36.91 | 35.92 | 36.08 | 390,127 | -0.12(-0.32%) |
Jun 11, 2010 | 35.63 | 36.56 | 35.60 | 36.20 | 430,802 | +0.20(+0.55%) |
Jun 10, 2010 | 35.09 | 36.04 | 35.09 | 36.00 | 518 | +1.61(+4.69%) |
Jun 09, 2010 | 34.51 | 35.12 | 34.17 | 34.39 | 554,785 | -0.03(-0.10%) |
Jun 08, 2010 | 33.98 | 34.62 | 33.61 | 34.42 | 2,775 | +0.46(+1.37%) |
Jun 07, 2010 | 35.24 | 35.24 | 33.93 | 33.96 | 381,040 | -1.30(-3.69%) |
Jun 04, 2010 | 35.26 | 36.68 | 35.14 | 35.26 | 405,617 | -2.07(-5.54%) |
Jun 03, 2010 | 37.00 | 37.46 | 36.74 | 37.33 | 265,736 | +0.23(+0.62%) |
Jun 02, 2010 | 36.71 | 37.15 | 36.26 | 37.09 | 14,031 | +0.68(+1.86%) |
Jun 01, 2010 | 36.77 | 37.21 | 36.27 | 36.42 | 484,224 | -0.63(-1.70%) |
May 28, 2010 | 37.05 | 37.86 | 36.56 | 37.05 | 651,631 | -0.78(-2.06%) |
May 27, 2010 | 36.59 | 38.11 | 36.44 | 37.82 | 943,016 | +1.94(+5.40%) |
May 26, 2010 | 35.60 | 37.01 | 35.57 | 35.89 | 854,295 | +0.56(+1.59%) |
May 25, 2010 | 33.86 | 35.38 | 33.53 | 35.32 | 2,364 | +0.45(+1.28%) |
May 24, 2010 | 34.68 | 35.45 | 34.53 | 34.88 | 538,325 | +0.15(+0.43%) |
May 21, 2010 | 33.79 | 34.82 | 33.54 | 34.73 | 698,461 | +0.27(+0.79%) |
May 20, 2010 | 34.21 | 35.28 | 34.08 | 34.45 | 764,511 | -1.36(-3.79%) |
May 19, 2010 | 36.70 | 37.21 | 35.60 | 35.81 | 713,406 | -0.99(-2.68%) |
May 18, 2010 | 37.41 | 37.93 | 36.67 | 36.80 | 3,861 | -0.08(-0.22%) |
May 17, 2010 | 37.43 | 37.67 | 35.94 | 36.88 | 387,446 | -0.35(-0.93%) |
May 14, 2010 | 37.23 | 37.78 | 36.95 | 37.23 | 507,073 | -0.94(-2.45%) |
May 13, 2010 | 37.64 | 38.30 | 37.48 | 38.16 | 815,677 | +0.33(+0.88%) |
May 12, 2010 | 36.85 | 38.09 | 36.85 | 37.83 | 495,698 | +1.15(+3.14%) |
May 11, 2010 | 36.93 | 37.21 | 36.56 | 36.68 | 186 | -0.11(-0.29%) |
May 10, 2010 | 36.50 | 36.79 | 36.47 | 36.79 | 665,185 | +2.57(+7.52%) |
May 07, 2010 | 34.87 | 35.33 | 33.98 | 34.21 | 1,142,827 | -0.65(-1.85%) |
May 06, 2010 | 35.30 | 36.22 | 33.27 | 34.86 | 713,362 | -0.47(-1.34%) |
May 05, 2010 | 35.50 | 36.09 | 35.18 | 35.33 | 525,851 | -1.08(-2.96%) |
May 04, 2010 | 37.17 | 37.17 | 36.08 | 36.41 | 504,659 | -1.40(-3.70%) |