Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.41 | 33.68 | 32.14 | 33.49 | 8,935,347 | +0.73(+2.23%) |
Jul 29, 2010 | 32.73 | 33.19 | 32.25 | 32.76 | 8,871,960 | +0.16(+0.50%) |
Jul 28, 2010 | 32.60 | 32.81 | 32.32 | 32.60 | 11,288 | +0.00(+0.00%) |
Jul 27, 2010 | 32.60 | 32.96 | 32.46 | 32.60 | 8,657 | +0.17(+0.52%) |
Jul 26, 2010 | 32.34 | 32.71 | 32.10 | 32.43 | 5,959,375 | +0.03(+0.09%) |
Jul 23, 2010 | 31.91 | 32.53 | 31.67 | 32.40 | 4,354,413 | +0.43(+1.35%) |
Jul 22, 2010 | 31.25 | 32.15 | 31.07 | 31.96 | 769 | +1.15(+3.74%) |
Jul 21, 2010 | 31.61 | 32.08 | 30.70 | 30.81 | 8,045,390 | -0.56(-1.77%) |
Jul 20, 2010 | 31.37 | 31.40 | 30.38 | 31.37 | 11,622,207 | +0.18(+0.58%) |
Jul 19, 2010 | 31.37 | 31.63 | 30.77 | 31.19 | 8,739,437 | -0.04(-0.13%) |
Jul 16, 2010 | 31.23 | 32.41 | 31.13 | 31.23 | 7,820,431 | -1.01(-3.14%) |
Jul 15, 2010 | 32.92 | 32.92 | 31.94 | 32.24 | 5,872,791 | -0.50(-1.54%) |
Jul 14, 2010 | 33.04 | 33.16 | 32.36 | 32.74 | 5,531,628 | -0.51(-1.53%) |
Jul 13, 2010 | 33.44 | 33.58 | 33.06 | 33.25 | 9,708,218 | +0.36(+1.08%) |
Jul 12, 2010 | 32.83 | 33.26 | 32.64 | 32.89 | 5,021,905 | -0.08(-0.23%) |
Jul 09, 2010 | 32.97 | 33.10 | 32.63 | 32.97 | 7,031,211 | +0.17(+0.52%) |
Jul 08, 2010 | 32.81 | 32.99 | 32.25 | 32.80 | 8,002,264 | +0.20(+0.63%) |
Jul 07, 2010 | 32.05 | 32.71 | 31.99 | 32.60 | 10,611,331 | +0.81(+2.56%) |
Jul 06, 2010 | 31.78 | 32.72 | 31.39 | 31.78 | 5,378 | +0.28(+0.89%) |
Jul 02, 2010 | 31.50 | 32.20 | 31.08 | 31.50 | 7,598,581 | +0.01(+0.04%) |
Jul 01, 2010 | 31.49 | 31.69 | 29.98 | 31.49 | 12,864,158 | +0.12(+0.39%) |
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.12 | 31.58 | 31.78 | 5,207 | -1.86(-5.54%) |
Jun 25, 2010 | 33.64 | 33.91 | 32.62 | 33.64 | 13,112,232 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,465,340 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,928 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,321,086 | -0.64(-1.85%) |
Jun 21, 2010 | 35.07 | 35.34 | 34.13 | 34.37 | 5,699,448 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,369,569 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.54 | 33.75 | 34.50 | 7,066,536 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.92 | 34.19 | 7,344,598 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.65 | 34.01 | 34.48 | 8,346,575 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.86 | 33.89 | 8,883,889 | -0.49(-1.41%) |
Jun 11, 2010 | 33.30 | 34.52 | 33.26 | 34.38 | 7,176,392 | +0.36(+1.07%) |
Jun 10, 2010 | 33.12 | 34.11 | 32.91 | 34.02 | 7,060,195 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.09 | 32.25 | 6,475,126 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.79 | 31.35 | 32.71 | 855 | +0.79(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.91 | 5,795,854 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,871,094 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,718,554 | +0.21(+0.61%) |
Jun 02, 2010 | 33.36 | 34.52 | 33.15 | 34.46 | 5,500,192 | +1.30(+3.93%) |
Jun 01, 2010 | 33.18 | 34.07 | 33.08 | 33.16 | 171 | -0.58(-1.72%) |
May 28, 2010 | 33.74 | 34.58 | 33.48 | 33.74 | 5,858,030 | -0.84(-2.42%) |
May 27, 2010 | 33.57 | 34.64 | 33.31 | 34.57 | 8,116,388 | +2.01(+6.18%) |
May 26, 2010 | 32.81 | 33.62 | 32.37 | 32.56 | 171 | +0.01(+0.04%) |
May 25, 2010 | 30.67 | 32.61 | 30.64 | 32.55 | 8,363,549 | +0.44(+1.38%) |
May 24, 2010 | 33.03 | 33.11 | 32.05 | 32.10 | 7,287,408 | -0.86(-2.61%) |
May 21, 2010 | 30.77 | 33.17 | 30.73 | 32.96 | 13,051,393 | +1.05(+3.28%) |
May 20, 2010 | 32.26 | 32.75 | 31.91 | 31.92 | 20,880 | -2.24(-6.57%) |
May 19, 2010 | 34.09 | 35.12 | 33.15 | 34.16 | 8,481,021 | -0.75(-2.16%) |
May 18, 2010 | 36.09 | 36.23 | 34.62 | 34.92 | 342 | -0.66(-1.86%) |
May 17, 2010 | 35.27 | 35.96 | 34.50 | 35.58 | 6,218,271 | +0.23(+0.66%) |
May 14, 2010 | 35.34 | 35.83 | 34.58 | 35.34 | 8,017,992 | -0.81(-2.25%) |
May 13, 2010 | 37.21 | 37.31 | 36.13 | 36.16 | 6,090,761 | -1.25(-3.33%) |
May 12, 2010 | 37.25 | 37.49 | 36.93 | 37.40 | 5,111,866 | +0.48(+1.30%) |
May 11, 2010 | 37.28 | 37.63 | 36.69 | 36.92 | 7,843,301 | +0.32(+0.86%) |
May 10, 2010 | 36.02 | 36.66 | 35.66 | 36.61 | 9,988,011 | +2.61(+7.69%) |
May 07, 2010 | 35.08 | 35.58 | 33.32 | 33.99 | 14,939,582 | -1.10(-3.13%) |
May 06, 2010 | 35.09 | 37.17 | 32.59 | 35.09 | 14,618,980 | -0.49(-1.39%) |
May 05, 2010 | 35.76 | 36.45 | 35.51 | 35.59 | 6,201,722 | -0.46(-1.27%) |
May 04, 2010 | 37.21 | 37.21 | 35.68 | 36.04 | 7,955,995 | -1.58(-4.20%) |