Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.16 | 32.46 | 31.38 | 31.72 | 4,514,481 | -0.80(-2.46%) |
Jul 29, 2010 | 32.75 | 32.96 | 32.31 | 32.52 | 4,847,376 | +0.26(+0.82%) |
Jul 28, 2010 | 32.51 | 32.75 | 32.25 | 32.25 | 4,441,116 | -0.04(-0.12%) |
Jul 27, 2010 | 32.44 | 32.59 | 32.20 | 32.29 | 3,386,287 | +0.02(+0.07%) |
Jul 26, 2010 | 32.57 | 32.74 | 32.08 | 32.27 | 3,761,842 | -0.33(-1.01%) |
Jul 23, 2010 | 31.89 | 32.73 | 31.85 | 32.60 | 4,861,502 | +0.55(+1.72%) |
Jul 22, 2010 | 31.38 | 32.22 | 31.30 | 32.05 | 6,040,752 | +0.97(+3.14%) |
Jul 21, 2010 | 31.39 | 31.49 | 31.04 | 31.07 | 7,799,512 | -0.24(-0.76%) |
Jul 20, 2010 | 30.24 | 31.39 | 30.15 | 31.31 | 6,773,603 | +0.88(+2.90%) |
Jul 19, 2010 | 30.36 | 30.72 | 30.19 | 30.43 | 3,894,182 | +0.14(+0.47%) |
Jul 16, 2010 | 31.26 | 31.41 | 30.09 | 30.29 | 9,958,027 | -1.15(-3.66%) |
Jul 15, 2010 | 31.27 | 31.53 | 30.93 | 31.44 | 5,542,719 | +0.10(+0.31%) |
Jul 14, 2010 | 31.50 | 31.73 | 30.85 | 31.34 | 6,501,917 | -0.32(-1.01%) |
Jul 13, 2010 | 31.73 | 31.95 | 31.53 | 31.66 | 4,865,572 | +0.15(+0.46%) |
Jul 12, 2010 | 31.36 | 31.77 | 31.28 | 31.51 | 5,952,952 | -0.02(-0.06%) |
Jul 09, 2010 | 32.04 | 32.19 | 31.28 | 31.53 | 5,075,436 | -0.51(-1.58%) |
Jul 08, 2010 | 31.77 | 32.17 | 31.47 | 32.04 | 5,897,502 | +0.40(+1.26%) |
Jul 07, 2010 | 31.11 | 31.67 | 31.11 | 31.64 | 5,662,814 | +0.41(+1.32%) |
Jul 06, 2010 | 31.81 | 31.96 | 30.99 | 31.23 | 7,133,924 | -0.04(-0.12%) |
Jul 02, 2010 | 31.74 | 31.85 | 31.13 | 31.27 | 5,928,225 | -0.41(-1.31%) |
Jul 01, 2010 | 32.00 | 32.30 | 31.03 | 31.68 | 13,818,964 | -0.35(-1.08%) |
Jun 30, 2010 | 32.67 | 33.04 | 31.94 | 32.03 | 6,033,772 | -0.72(-2.21%) |
Jun 29, 2010 | 33.37 | 33.50 | 32.65 | 32.75 | 6,036,928 | -1.07(-3.15%) |
Jun 25, 2010 | 33.54 | 34.24 | 33.36 | 33.82 | 9,960,286 | +0.81(+2.44%) |
Jun 24, 2010 | 33.99 | 34.23 | 32.95 | 33.01 | 5,557,074 | -1.18(-3.45%) |
Jun 23, 2010 | 34.59 | 35.03 | 34.06 | 34.19 | 4,316,090 | -0.40(-1.15%) |
Jun 22, 2010 | 35.04 | 35.73 | 34.53 | 34.59 | 6,619,076 | -0.37(-1.05%) |
Jun 21, 2010 | 35.28 | 35.65 | 34.77 | 34.96 | 5,385,080 | +0.02(+0.05%) |
Jun 18, 2010 | 35.39 | 35.44 | 34.75 | 34.94 | 6,439,513 | -0.27(-0.77%) |
Jun 17, 2010 | 35.24 | 35.55 | 34.80 | 35.21 | 7,000,960 | -0.13(-0.36%) |
Jun 16, 2010 | 34.94 | 35.70 | 34.94 | 35.34 | 4,399,590 | +0.10(+0.29%) |
Jun 15, 2010 | 35.33 | 35.61 | 35.01 | 35.24 | 8,861,707 | +0.29(+0.83%) |
Jun 14, 2010 | 34.50 | 35.54 | 34.19 | 34.95 | 8,610,555 | +0.54(+1.57%) |
Jun 11, 2010 | 34.13 | 34.79 | 34.02 | 34.41 | 5,068,333 | -0.13(-0.38%) |
Jun 10, 2010 | 33.86 | 34.64 | 33.45 | 34.54 | 6,118,494 | +1.38(+4.16%) |
Jun 09, 2010 | 34.07 | 34.45 | 33.12 | 33.16 | 5,842,096 | -0.76(-2.23%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.09 | 33.91 | 7,551,788 | -0.03(-0.10%) |
Jun 07, 2010 | 35.40 | 35.57 | 33.93 | 33.95 | 6,970,345 | -1.26(-3.57%) |
Jun 04, 2010 | 35.99 | 36.38 | 35.05 | 35.20 | 5,590,836 | -1.46(-3.97%) |
Jun 03, 2010 | 36.61 | 36.85 | 36.06 | 36.66 | 4,560,639 | +0.06(+0.18%) |
Jun 02, 2010 | 35.76 | 36.59 | 35.60 | 36.59 | 6,443,294 | +1.28(+3.62%) |
Jun 01, 2010 | 35.75 | 36.38 | 35.26 | 35.31 | 4,247,154 | -0.57(-1.59%) |
May 28, 2010 | 36.14 | 36.50 | 35.78 | 35.88 | 5,032,609 | -0.26(-0.72%) |
May 27, 2010 | 35.80 | 36.22 | 35.50 | 36.14 | 6,112,505 | +1.05(+3.00%) |
May 26, 2010 | 35.79 | 36.14 | 35.02 | 35.09 | 8,344,215 | -0.30(-0.85%) |
May 25, 2010 | 35.59 | 36.04 | 34.75 | 35.39 | 10,220,835 | -1.21(-3.32%) |
May 24, 2010 | 35.70 | 37.51 | 35.70 | 36.60 | 9,973,286 | +0.51(+1.41%) |
May 21, 2010 | 34.00 | 36.11 | 34.00 | 36.09 | 11,724,467 | +1.76(+5.12%) |
May 20, 2010 | 35.03 | 35.40 | 34.27 | 34.34 | 11,386,751 | -0.87(-2.48%) |
May 19, 2010 | 34.90 | 35.38 | 34.18 | 35.21 | 5,988,514 | +0.28(+0.79%) |
May 18, 2010 | 36.26 | 36.58 | 34.76 | 34.93 | 6,347,267 | -0.88(-2.47%) |
May 17, 2010 | 35.99 | 36.06 | 35.14 | 35.82 | 4,628,004 | +0.07(+0.20%) |
May 14, 2010 | 36.56 | 36.60 | 35.42 | 35.74 | 6,867,683 | -0.96(-2.61%) |
May 13, 2010 | 37.30 | 37.43 | 36.70 | 36.70 | 3,534,483 | -0.61(-1.64%) |
May 12, 2010 | 37.51 | 37.62 | 37.17 | 37.31 | 4,767,384 | +0.01(+0.02%) |
May 11, 2010 | 37.67 | 37.84 | 37.11 | 37.31 | 5,157,491 | -0.43(-1.14%) |
May 10, 2010 | 37.13 | 37.74 | 36.77 | 37.74 | 8,525,935 | +2.02(+5.65%) |
May 07, 2010 | 36.60 | 36.83 | 35.28 | 35.72 | 10,954,358 | -0.70(-1.93%) |
May 06, 2010 | 36.64 | 37.33 | 34.84 | 36.42 | 9,188,731 | -0.37(-1.01%) |
May 05, 2010 | 36.99 | 37.56 | 35.96 | 36.79 | 5,599,511 | +0.29(+0.78%) |
May 04, 2010 | 36.78 | 37.09 | 36.23 | 36.51 | 5,242,884 | -0.77(-2.07%) |