Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.41 | 32.01 | 31.26 | 31.96 | 184,429 | +0.06(+0.19%) |
Jul 29, 2010 | 31.90 | 32.28 | 31.33 | 31.90 | 258,550 | +0.38(+1.20%) |
Jul 28, 2010 | 31.46 | 31.91 | 31.29 | 31.53 | 181,401 | -0.06(-0.19%) |
Jul 27, 2010 | 32.09 | 32.69 | 31.37 | 31.59 | 257,329 | -0.18(-0.56%) |
Jul 26, 2010 | 31.70 | 32.41 | 31.25 | 31.76 | 301,731 | +0.27(+0.85%) |
Jul 23, 2010 | 30.20 | 31.84 | 29.81 | 31.50 | 354,896 | +1.25(+4.14%) |
Jul 22, 2010 | 30.42 | 30.81 | 29.77 | 30.24 | 1,095,839 | -1.57(-4.94%) |
Jul 21, 2010 | 32.74 | 32.80 | 31.79 | 31.81 | 191,448 | -0.77(-2.35%) |
Jul 20, 2010 | 31.60 | 32.62 | 31.38 | 32.58 | 206,159 | +0.50(+1.55%) |
Jul 19, 2010 | 32.16 | 32.34 | 31.69 | 32.08 | 91,742 | +0.13(+0.40%) |
Jul 16, 2010 | 31.96 | 32.77 | 31.79 | 31.95 | 264,700 | -0.31(-0.96%) |
Jul 15, 2010 | 32.16 | 32.38 | 31.52 | 32.26 | 205,804 | +0.04(+0.12%) |
Jul 14, 2010 | 32.55 | 32.57 | 31.80 | 32.22 | 206,256 | -0.28(-0.86%) |
Jul 13, 2010 | 31.67 | 32.61 | 31.54 | 32.50 | 263,123 | +1.34(+4.31%) |
Jul 12, 2010 | 31.11 | 31.73 | 30.87 | 31.16 | 95,258 | -0.06(-0.19%) |
Jul 09, 2010 | 30.66 | 31.33 | 30.58 | 31.22 | 195,757 | +0.48(+1.55%) |
Jul 08, 2010 | 30.75 | 31.41 | 30.55 | 30.74 | 374,151 | +0.38(+1.25%) |
Jul 07, 2010 | 29.24 | 30.45 | 29.24 | 30.36 | 241,896 | +1.15(+3.94%) |
Jul 06, 2010 | 30.37 | 30.40 | 29.00 | 29.21 | 251,298 | -0.45(-1.51%) |
Jul 02, 2010 | 30.78 | 30.78 | 29.45 | 29.66 | 120,474 | -0.81(-2.64%) |
Jul 01, 2010 | 29.82 | 30.95 | 29.40 | 30.46 | 355,732 | +0.63(+2.10%) |
Jun 30, 2010 | 30.05 | 30.64 | 29.82 | 29.84 | 213,273 | -0.16(-0.53%) |
Jun 29, 2010 | 30.84 | 31.32 | 29.77 | 30.00 | 187,255 | -1.33(-4.25%) |
Jun 25, 2010 | 31.16 | 31.94 | 30.79 | 31.33 | 1,134,298 | +0.33(+1.06%) |
Jun 24, 2010 | 31.00 | 31.84 | 30.49 | 31.00 | 186,141 | -0.28(-0.89%) |
Jun 23, 2010 | 31.22 | 31.51 | 30.76 | 31.28 | 164,347 | -0.08(-0.25%) |
Jun 22, 2010 | 32.74 | 32.96 | 31.28 | 31.36 | 166,445 | -1.23(-3.78%) |
Jun 21, 2010 | 33.63 | 33.63 | 32.46 | 32.59 | 165,239 | -0.54(-1.62%) |
Jun 18, 2010 | 33.33 | 33.53 | 32.69 | 33.13 | 228,698 | +0.05(+0.15%) |
Jun 17, 2010 | 33.40 | 33.67 | 32.69 | 33.08 | 137,901 | +0.00(+0.00%) |
Jun 16, 2010 | 33.36 | 33.68 | 32.97 | 33.08 | 191,456 | -0.49(-1.45%) |
Jun 15, 2010 | 32.97 | 33.68 | 32.49 | 33.56 | 169,590 | +0.95(+2.93%) |
Jun 14, 2010 | 32.50 | 33.04 | 32.50 | 32.61 | 208,117 | +0.49(+1.52%) |
Jun 11, 2010 | 30.62 | 32.14 | 30.62 | 32.12 | 264,468 | +1.08(+3.49%) |
Jun 10, 2010 | 30.31 | 31.06 | 30.02 | 31.04 | 205,380 | +1.29(+4.35%) |
Jun 09, 2010 | 30.03 | 30.65 | 29.42 | 29.75 | 202,344 | +0.07(+0.23%) |
Jun 08, 2010 | 29.96 | 30.02 | 29.10 | 29.68 | 197,307 | -0.06(-0.20%) |
Jun 07, 2010 | 30.36 | 30.36 | 29.46 | 29.74 | 331,793 | -0.57(-1.87%) |
Jun 04, 2010 | 31.33 | 31.70 | 29.92 | 30.30 | 314,965 | -1.67(-5.22%) |
Jun 03, 2010 | 32.34 | 32.66 | 31.65 | 31.97 | 337,209 | -0.10(-0.31%) |
Jun 02, 2010 | 30.11 | 32.07 | 30.00 | 32.07 | 305,482 | +2.05(+6.82%) |
Jun 01, 2010 | 30.26 | 30.86 | 30.00 | 30.02 | 217,952 | -0.40(-1.31%) |
May 28, 2010 | 30.65 | 30.91 | 30.00 | 30.42 | 122,940 | -0.23(-0.75%) |
May 27, 2010 | 30.31 | 31.02 | 29.92 | 30.65 | 192,564 | +0.84(+2.80%) |
May 26, 2010 | 30.04 | 30.74 | 29.80 | 29.82 | 277,983 | -0.08(-0.27%) |
May 25, 2010 | 29.38 | 30.13 | 29.13 | 29.90 | 375,182 | -0.27(-0.89%) |
May 24, 2010 | 30.18 | 30.58 | 29.96 | 30.16 | 161,525 | -0.18(-0.59%) |
May 21, 2010 | 29.50 | 30.69 | 29.34 | 30.34 | 283,407 | +0.18(+0.59%) |
May 20, 2010 | 30.00 | 30.83 | 29.85 | 30.16 | 353,975 | -1.51(-4.77%) |
May 19, 2010 | 31.91 | 32.16 | 30.95 | 31.68 | 268,133 | -0.41(-1.27%) |
May 18, 2010 | 32.51 | 32.78 | 31.98 | 32.08 | 188,250 | +0.09(+0.28%) |
May 17, 2010 | 32.16 | 32.47 | 30.45 | 31.99 | 287,252 | +0.06(+0.19%) |
May 14, 2010 | 32.26 | 32.28 | 31.18 | 31.93 | 368,128 | -0.54(-1.65%) |
May 13, 2010 | 32.72 | 32.82 | 32.19 | 32.47 | 133,420 | -0.33(-1.00%) |
May 12, 2010 | 31.86 | 32.89 | 31.65 | 32.80 | 315,866 | +1.13(+3.58%) |
May 11, 2010 | 32.67 | 32.72 | 30.74 | 31.67 | 277,482 | +0.24(+0.76%) |
May 10, 2010 | 30.59 | 31.45 | 30.28 | 31.43 | 251,788 | +2.20(+7.52%) |
May 07, 2010 | 30.47 | 30.68 | 29.10 | 29.23 | 326,692 | -1.48(-4.82%) |
May 06, 2010 | 31.16 | 31.90 | 28.93 | 30.71 | 157,595 | -0.75(-2.37%) |
May 05, 2010 | 31.55 | 32.09 | 31.17 | 31.46 | 150,825 | -0.41(-1.28%) |
May 04, 2010 | 32.66 | 32.66 | 31.51 | 31.86 | 160,787 | -1.30(-3.93%) |