Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.30 | 34.62 | 33.73 | 34.30 | 609,361 | +0.06(+0.18%) |
Jul 29, 2010 | 34.58 | 34.62 | 33.81 | 34.24 | 576,573 | -0.09(-0.25%) |
Jul 28, 2010 | 34.32 | 34.59 | 33.99 | 34.32 | 7,515 | -0.11(-0.32%) |
Jul 27, 2010 | 34.50 | 34.62 | 34.05 | 34.43 | 6,413 | +0.10(+0.30%) |
Jul 26, 2010 | 33.30 | 34.38 | 33.10 | 34.33 | 738,427 | +1.12(+3.38%) |
Jul 23, 2010 | 32.83 | 33.21 | 32.34 | 33.21 | 675,751 | +0.13(+0.40%) |
Jul 22, 2010 | 32.30 | 33.19 | 32.22 | 33.07 | 1,350 | +1.15(+3.60%) |
Jul 21, 2010 | 32.65 | 32.67 | 31.74 | 31.93 | 683,799 | -0.54(-1.66%) |
Jul 20, 2010 | 31.01 | 32.56 | 30.91 | 32.47 | 969 | +0.94(+2.99%) |
Jul 19, 2010 | 31.21 | 31.63 | 30.62 | 31.52 | 552,594 | +0.33(+1.05%) |
Jul 16, 2010 | 31.20 | 31.92 | 31.11 | 31.20 | 840,429 | -0.87(-2.73%) |
Jul 15, 2010 | 32.14 | 32.24 | 31.69 | 32.07 | 602,335 | -0.06(-0.19%) |
Jul 14, 2010 | 32.19 | 32.50 | 31.84 | 32.13 | 9,623 | -0.22(-0.68%) |
Jul 13, 2010 | 32.35 | 32.49 | 31.72 | 32.35 | 4,294 | +0.69(+2.18%) |
Jul 12, 2010 | 32.05 | 32.05 | 31.25 | 31.66 | 505,953 | -0.31(-0.98%) |
Jul 09, 2010 | 31.97 | 32.17 | 31.53 | 31.97 | 454,156 | +0.13(+0.40%) |
Jul 08, 2010 | 31.85 | 32.09 | 31.38 | 31.85 | 4,908 | +0.52(+1.67%) |
Jul 07, 2010 | 30.43 | 31.34 | 30.39 | 31.32 | 27,482 | +1.25(+4.17%) |
Jul 06, 2010 | 30.07 | 31.01 | 29.84 | 30.07 | 2,864 | -0.29(-0.97%) |
Jul 02, 2010 | 30.36 | 30.96 | 30.00 | 30.36 | 859,790 | -0.28(-0.92%) |
Jul 01, 2010 | 30.97 | 30.97 | 30.11 | 30.65 | 3,310 | -0.25(-0.80%) |
Jun 30, 2010 | 30.89 | 31.43 | 30.73 | 30.89 | 9,415 | +0.04(+0.12%) |
Jun 29, 2010 | 30.81 | 31.28 | 30.60 | 30.86 | 6,164 | -0.97(-3.06%) |
Jun 25, 2010 | 31.83 | 31.95 | 30.96 | 31.83 | 1,004,335 | +0.79(+2.53%) |
Jun 24, 2010 | 31.04 | 31.49 | 30.62 | 31.04 | 3,370 | -0.17(-0.54%) |
Jun 23, 2010 | 31.16 | 31.71 | 30.82 | 31.21 | 333,475 | -0.04(-0.13%) |
Jun 22, 2010 | 31.25 | 32.14 | 31.20 | 31.25 | 8,983 | -0.60(-1.88%) |
Jun 21, 2010 | 32.56 | 32.71 | 31.77 | 31.85 | 570,974 | -0.35(-1.10%) |
Jun 18, 2010 | 32.21 | 32.34 | 31.94 | 32.21 | 824,699 | +0.03(+0.09%) |
Jun 17, 2010 | 32.18 | 32.28 | 31.91 | 32.18 | 547,459 | +0.01(+0.02%) |
Jun 16, 2010 | 31.97 | 32.35 | 31.97 | 32.17 | 695,682 | -0.08(-0.24%) |
Jun 15, 2010 | 32.25 | 32.35 | 31.76 | 32.25 | 13,730 | +0.29(+0.90%) |
Jun 14, 2010 | 31.99 | 32.30 | 31.62 | 31.96 | 995,736 | +0.15(+0.47%) |
Jun 11, 2010 | 31.37 | 31.83 | 31.23 | 31.81 | 745,965 | +0.17(+0.55%) |
Jun 10, 2010 | 31.64 | 31.77 | 31.04 | 31.64 | 5,896 | +0.80(+2.61%) |
Jun 09, 2010 | 31.16 | 31.59 | 30.59 | 30.83 | 805,334 | -0.11(-0.35%) |
Jun 08, 2010 | 30.68 | 30.97 | 29.85 | 30.94 | 721,742 | +0.35(+1.16%) |
Jun 07, 2010 | 30.78 | 31.25 | 30.54 | 30.59 | 589,269 | -0.07(-0.22%) |
Jun 04, 2010 | 30.65 | 31.63 | 30.42 | 30.65 | 960,363 | -1.48(-4.60%) |
Jun 03, 2010 | 32.13 | 32.42 | 31.82 | 32.13 | 248 | -0.20(-0.61%) |
Jun 02, 2010 | 32.33 | 32.37 | 31.41 | 32.33 | 897,644 | +0.28(+0.86%) |
Jun 01, 2010 | 32.05 | 32.79 | 31.94 | 32.05 | 1,812 | -0.74(-2.25%) |
May 28, 2010 | 32.79 | 33.53 | 32.71 | 32.79 | 787,877 | -0.62(-1.87%) |
May 27, 2010 | 32.90 | 33.49 | 32.43 | 33.41 | 868,022 | +1.21(+3.77%) |
May 26, 2010 | 32.20 | 32.88 | 31.93 | 32.20 | 1,704 | +0.02(+0.07%) |
May 25, 2010 | 30.66 | 32.31 | 30.31 | 32.18 | 902,833 | +0.86(+2.76%) |
May 24, 2010 | 32.09 | 32.11 | 31.28 | 31.31 | 561,211 | -0.78(-2.43%) |
May 21, 2010 | 30.97 | 32.38 | 30.53 | 32.09 | 996,289 | +0.85(+2.73%) |
May 20, 2010 | 31.38 | 32.04 | 31.20 | 31.24 | 896,252 | -1.60(-4.86%) |
May 19, 2010 | 32.62 | 33.16 | 31.98 | 32.84 | 938,543 | +0.00(+0.00%) |
May 18, 2010 | 34.07 | 34.24 | 32.73 | 32.84 | 516,455 | -0.85(-2.51%) |
May 17, 2010 | 33.68 | 34.19 | 32.86 | 33.68 | 693,606 | +0.16(+0.47%) |
May 14, 2010 | 33.53 | 33.96 | 33.20 | 33.53 | 651,598 | -0.44(-1.29%) |
May 13, 2010 | 34.07 | 34.15 | 33.47 | 33.97 | 1,284,737 | -0.11(-0.32%) |
May 12, 2010 | 33.50 | 34.31 | 33.44 | 34.07 | 606,933 | +0.48(+1.43%) |
May 11, 2010 | 33.67 | 34.26 | 33.51 | 33.59 | 3,538 | +0.44(+1.32%) |
May 10, 2010 | 32.60 | 33.17 | 32.49 | 33.16 | 835,612 | +1.63(+5.18%) |
May 07, 2010 | 32.38 | 32.95 | 31.35 | 31.52 | 743,611 | -0.89(-2.74%) |
May 06, 2010 | 33.19 | 33.61 | 30.94 | 32.41 | 988,589 | -1.27(-3.76%) |
May 05, 2010 | 33.65 | 34.22 | 33.37 | 33.68 | 678,955 | -0.11(-0.34%) |
May 04, 2010 | 33.76 | 34.21 | 33.52 | 33.79 | 738,116 | -0.55(-1.61%) |