Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.22 | 38.52 | 36.96 | 38.22 | 1,322,307 | +0.93(+2.51%) |
Jul 29, 2010 | 36.98 | 37.36 | 36.54 | 37.28 | 1,527,023 | +0.49(+1.34%) |
Jul 28, 2010 | 36.69 | 36.93 | 36.44 | 36.79 | 1,371,709 | +0.12(+0.32%) |
Jul 27, 2010 | 36.63 | 36.95 | 36.58 | 36.67 | 859,415 | +0.30(+0.82%) |
Jul 26, 2010 | 35.80 | 36.50 | 35.80 | 36.37 | 872,023 | +0.49(+1.38%) |
Jul 23, 2010 | 35.56 | 35.97 | 35.30 | 35.88 | 2,046,960 | +0.48(+1.35%) |
Jul 22, 2010 | 35.38 | 35.45 | 34.97 | 35.40 | 1,087,461 | +0.40(+1.14%) |
Jul 21, 2010 | 35.47 | 35.52 | 34.81 | 35.00 | 731,047 | -0.27(-0.76%) |
Jul 20, 2010 | 35.08 | 35.48 | 35.00 | 35.27 | 700,674 | -0.08(-0.22%) |
Jul 19, 2010 | 35.57 | 35.76 | 35.14 | 35.34 | 307,376 | -0.22(-0.62%) |
Jul 16, 2010 | 35.56 | 36.37 | 35.44 | 35.56 | 554,251 | -0.79(-2.16%) |
Jul 15, 2010 | 36.33 | 36.51 | 36.00 | 36.35 | 744,664 | -0.09(-0.26%) |
Jul 14, 2010 | 36.14 | 36.65 | 36.14 | 36.44 | 506,553 | +0.05(+0.15%) |
Jul 13, 2010 | 36.57 | 36.84 | 36.38 | 36.39 | 1,309,579 | +0.23(+0.63%) |
Jul 12, 2010 | 35.74 | 36.19 | 35.65 | 36.16 | 728,072 | +0.51(+1.43%) |
Jul 09, 2010 | 35.65 | 35.70 | 35.16 | 35.65 | 638,574 | +0.57(+1.61%) |
Jul 08, 2010 | 35.42 | 35.42 | 34.81 | 35.08 | 887,529 | +0.12(+0.34%) |
Jul 07, 2010 | 35.05 | 35.22 | 34.64 | 34.97 | 824,587 | +0.24(+0.68%) |
Jul 06, 2010 | 34.74 | 35.63 | 34.43 | 34.73 | 953,973 | +0.51(+1.49%) |
Jul 02, 2010 | 34.22 | 34.49 | 33.60 | 34.22 | 850,742 | +0.43(+1.28%) |
Jul 01, 2010 | 33.91 | 33.96 | 33.02 | 33.79 | 2,036,276 | -0.09(-0.25%) |
Jun 30, 2010 | 34.48 | 34.69 | 33.81 | 33.88 | 152 | -0.76(-2.20%) |
Jun 29, 2010 | 35.37 | 35.38 | 34.46 | 34.64 | 688,363 | -1.36(-3.77%) |
Jun 25, 2010 | 36.00 | 36.24 | 35.32 | 36.00 | 444,437 | +0.29(+0.81%) |
Jun 24, 2010 | 35.68 | 36.02 | 35.24 | 35.70 | 540,100 | +0.02(+0.07%) |
Jun 23, 2010 | 35.83 | 35.89 | 34.68 | 35.68 | 1,050,546 | -0.26(-0.72%) |
Jun 22, 2010 | 36.76 | 37.04 | 35.90 | 35.94 | 628,150 | -0.79(-2.16%) |
Jun 21, 2010 | 37.54 | 37.74 | 36.40 | 36.73 | 1,329,669 | -0.15(-0.40%) |
Jun 18, 2010 | 36.88 | 37.15 | 36.46 | 36.88 | 569,387 | +0.18(+0.49%) |
Jun 17, 2010 | 36.85 | 37.00 | 36.36 | 36.70 | 562,217 | -0.03(-0.09%) |
Jun 16, 2010 | 36.32 | 36.99 | 36.24 | 36.73 | 387,272 | +0.06(+0.17%) |
Jun 15, 2010 | 36.62 | 36.78 | 36.05 | 36.67 | 802,210 | +0.55(+1.52%) |
Jun 14, 2010 | 36.54 | 36.87 | 36.05 | 36.12 | 769,574 | +0.11(+0.31%) |
Jun 11, 2010 | 34.94 | 36.04 | 34.77 | 36.01 | 940,291 | +0.64(+1.82%) |
Jun 10, 2010 | 34.68 | 35.41 | 34.68 | 35.37 | 771,501 | +1.18(+3.44%) |
Jun 09, 2010 | 34.28 | 34.90 | 34.03 | 34.19 | 796,580 | +0.16(+0.46%) |
Jun 08, 2010 | 33.71 | 34.24 | 33.59 | 34.03 | 855,367 | +0.27(+0.79%) |
Jun 07, 2010 | 33.83 | 34.46 | 33.68 | 33.77 | 1,305,503 | -0.39(-1.15%) |
Jun 04, 2010 | 34.16 | 34.56 | 33.69 | 34.16 | 1,871,297 | -0.35(-1.02%) |
Jun 03, 2010 | 34.23 | 34.83 | 33.91 | 34.51 | 1,090,921 | +0.34(+0.99%) |
Jun 02, 2010 | 33.31 | 34.17 | 32.93 | 34.17 | 1,154,755 | +1.26(+3.82%) |
Jun 01, 2010 | 32.94 | 33.55 | 32.89 | 32.92 | 1,121,165 | -0.20(-0.59%) |
May 28, 2010 | 33.11 | 34.10 | 32.86 | 33.11 | 1,340,910 | -1.17(-3.41%) |
May 27, 2010 | 33.12 | 34.28 | 32.91 | 34.28 | 1,067,391 | +1.77(+5.43%) |
May 26, 2010 | 32.71 | 33.49 | 32.31 | 32.52 | 1,264,847 | +0.13(+0.39%) |
May 25, 2010 | 31.20 | 32.48 | 31.20 | 32.39 | 1,061,442 | +0.13(+0.41%) |
May 24, 2010 | 32.78 | 32.91 | 32.25 | 32.26 | 840,053 | -0.51(-1.56%) |
May 21, 2010 | 31.82 | 32.82 | 31.50 | 32.77 | 1,327,745 | +0.79(+2.48%) |
May 20, 2010 | 32.12 | 32.74 | 31.93 | 31.98 | 1,773,048 | -1.12(-3.39%) |
May 19, 2010 | 33.91 | 34.15 | 32.77 | 33.10 | 1,834,274 | -1.04(-3.06%) |
May 18, 2010 | 34.73 | 35.04 | 34.14 | 34.14 | 1,213,404 | -0.39(-1.14%) |
May 17, 2010 | 34.80 | 35.17 | 34.03 | 34.54 | 1,366,248 | -0.29(-0.83%) |
May 14, 2010 | 34.83 | 35.19 | 34.46 | 34.83 | 1,271,297 | -0.53(-1.51%) |
May 13, 2010 | 35.39 | 35.92 | 35.18 | 35.36 | 608,809 | -0.06(-0.18%) |
May 12, 2010 | 35.58 | 35.68 | 35.14 | 35.42 | 697,405 | +0.24(+0.69%) |
May 11, 2010 | 35.31 | 35.67 | 35.12 | 35.18 | 1,011,278 | +0.31(+0.90%) |
May 10, 2010 | 35.01 | 35.22 | 34.80 | 34.86 | 1,404,281 | +1.76(+5.31%) |
May 07, 2010 | 33.22 | 33.51 | 32.27 | 33.11 | 2,664,036 | -0.17(-0.52%) |
May 06, 2010 | 34.30 | 34.70 | 32.05 | 33.28 | 1,893,747 | -1.14(-3.31%) |
May 05, 2010 | 34.85 | 34.97 | 34.10 | 34.42 | 1,272,585 | -0.77(-2.19%) |
May 04, 2010 | 36.44 | 36.54 | 35.13 | 35.19 | 1,763,794 | -1.69(-4.58%) |