Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.10 | 31.65 | 30.51 | 31.30 | 1,175,800 | -0.15(-0.48%) |
Jul 29, 2010 | 31.92 | 31.95 | 31.32 | 31.45 | 865,084 | -0.33(-1.04%) |
Jul 28, 2010 | 32.57 | 32.73 | 31.67 | 31.78 | 479,638 | -0.71(-2.19%) |
Jul 27, 2010 | 32.96 | 33.33 | 32.40 | 32.49 | 772,037 | -0.51(-1.55%) |
Jul 26, 2010 | 31.63 | 33.00 | 31.29 | 33.00 | 1,055,476 | +1.52(+4.83%) |
Jul 23, 2010 | 30.17 | 31.63 | 29.98 | 31.48 | 820,559 | +1.14(+3.76%) |
Jul 22, 2010 | 30.09 | 30.50 | 29.92 | 30.34 | 736,663 | +0.59(+1.98%) |
Jul 21, 2010 | 30.16 | 30.24 | 29.65 | 29.75 | 260,239 | -0.29(-0.97%) |
Jul 20, 2010 | 29.45 | 30.19 | 28.88 | 30.04 | 439,070 | +0.21(+0.70%) |
Jul 19, 2010 | 29.35 | 30.21 | 29.35 | 29.83 | 567,883 | +0.63(+2.16%) |
Jul 16, 2010 | 29.76 | 30.19 | 29.17 | 29.20 | 293,676 | -0.78(-2.60%) |
Jul 15, 2010 | 29.49 | 30.24 | 29.41 | 29.98 | 529,794 | +0.53(+1.80%) |
Jul 14, 2010 | 29.12 | 29.81 | 29.07 | 29.45 | 401,360 | +0.22(+0.75%) |
Jul 13, 2010 | 28.99 | 29.43 | 28.58 | 29.23 | 512,138 | +0.40(+1.39%) |
Jul 12, 2010 | 28.91 | 29.09 | 28.57 | 28.83 | 273,857 | -0.23(-0.79%) |
Jul 09, 2010 | 28.62 | 29.33 | 28.51 | 29.06 | 544,760 | +0.32(+1.11%) |
Jul 08, 2010 | 28.70 | 28.99 | 28.03 | 28.74 | 529,992 | +0.30(+1.05%) |
Jul 07, 2010 | 27.78 | 28.50 | 27.62 | 28.44 | 543,081 | +0.75(+2.71%) |
Jul 06, 2010 | 27.90 | 28.20 | 27.46 | 27.69 | 642,847 | +0.00(+0.00%) |
Jul 02, 2010 | 27.51 | 27.91 | 26.78 | 27.69 | 673,714 | +0.27(+0.98%) |
Jul 01, 2010 | 27.46 | 27.89 | 26.54 | 27.42 | 901,290 | -0.08(-0.29%) |
Jun 30, 2010 | 27.54 | 28.04 | 27.47 | 27.50 | 625,275 | -0.04(-0.15%) |
Jun 29, 2010 | 27.84 | 28.19 | 27.46 | 27.54 | 457,146 | -0.74(-2.62%) |
Jun 25, 2010 | 28.26 | 28.77 | 27.69 | 28.28 | 488,646 | +0.16(+0.57%) |
Jun 24, 2010 | 28.64 | 28.95 | 28.08 | 28.12 | 357,209 | -0.71(-2.46%) |
Jun 23, 2010 | 28.92 | 29.29 | 28.57 | 28.83 | 247,350 | -0.09(-0.31%) |
Jun 22, 2010 | 29.19 | 29.96 | 28.79 | 28.92 | 398,629 | -0.35(-1.20%) |
Jun 21, 2010 | 28.99 | 30.20 | 28.82 | 29.27 | 1,269,096 | +1.23(+4.39%) |
Jun 18, 2010 | 28.42 | 28.47 | 27.87 | 28.04 | 306,549 | -0.17(-0.60%) |
Jun 17, 2010 | 28.41 | 28.41 | 27.63 | 28.21 | 315,893 | +0.08(+0.28%) |
Jun 16, 2010 | 27.72 | 28.59 | 27.62 | 28.13 | 470,744 | +0.23(+0.82%) |
Jun 15, 2010 | 27.43 | 28.03 | 27.24 | 27.90 | 294,059 | +0.56(+2.05%) |
Jun 14, 2010 | 27.88 | 28.11 | 27.25 | 27.34 | 319,703 | -0.39(-1.41%) |
Jun 11, 2010 | 27.76 | 28.10 | 27.30 | 27.73 | 399,922 | -0.29(-1.03%) |
Jun 10, 2010 | 28.00 | 28.10 | 27.31 | 28.02 | 345,713 | +0.38(+1.37%) |
Jun 09, 2010 | 28.04 | 28.23 | 27.49 | 27.64 | 483,299 | -0.15(-0.54%) |
Jun 08, 2010 | 27.44 | 28.00 | 26.53 | 27.79 | 774,615 | +0.35(+1.28%) |
Jun 07, 2010 | 28.21 | 28.23 | 27.26 | 27.44 | 817,196 | -0.75(-2.66%) |
Jun 04, 2010 | 28.99 | 30.32 | 28.14 | 28.19 | 781,881 | -1.37(-4.63%) |
Jun 03, 2010 | 29.09 | 30.50 | 28.86 | 29.56 | 654,646 | +0.36(+1.23%) |
Jun 02, 2010 | 28.82 | 29.27 | 28.52 | 29.20 | 376,252 | +0.44(+1.53%) |
Jun 01, 2010 | 29.53 | 29.98 | 28.65 | 28.76 | 571,091 | -1.16(-3.88%) |
May 28, 2010 | 30.47 | 30.40 | 29.43 | 29.92 | 488,444 | -0.55(-1.81%) |
May 27, 2010 | 29.44 | 30.49 | 29.38 | 30.47 | 604,102 | +1.62(+5.62%) |
May 26, 2010 | 28.76 | 29.37 | 28.64 | 28.85 | 465,175 | +0.16(+0.56%) |
May 25, 2010 | 28.39 | 28.80 | 27.37 | 28.69 | 540,061 | -0.14(-0.49%) |
May 24, 2010 | 29.25 | 29.43 | 28.82 | 28.83 | 749,315 | -0.35(-1.20%) |
May 21, 2010 | 28.08 | 29.80 | 28.08 | 29.18 | 942,693 | +0.48(+1.67%) |
May 20, 2010 | 27.98 | 28.75 | 27.71 | 28.70 | 1,303,860 | +0.21(+0.74%) |
May 19, 2010 | 28.16 | 28.77 | 27.98 | 28.49 | 921,703 | +0.24(+0.85%) |
May 18, 2010 | 28.69 | 28.99 | 28.01 | 28.25 | 531,719 | -0.32(-1.12%) |
May 17, 2010 | 28.20 | 28.57 | 27.70 | 28.57 | 358,397 | +0.51(+1.82%) |
May 14, 2010 | 28.09 | 28.54 | 27.51 | 28.06 | 724,261 | -0.25(-0.88%) |
May 13, 2010 | 29.00 | 29.97 | 27.98 | 28.31 | 800,144 | -0.65(-2.24%) |
May 12, 2010 | 28.80 | 29.36 | 28.69 | 28.96 | 576,623 | +0.14(+0.49%) |
May 11, 2010 | 29.01 | 29.38 | 28.03 | 28.82 | 545,971 | +0.23(+0.80%) |
May 10, 2010 | 28.20 | 30.13 | 28.04 | 28.59 | 546,606 | +0.95(+3.44%) |
May 07, 2010 | 27.84 | 28.36 | 26.58 | 27.64 | 723,457 | -0.30(-1.07%) |
May 06, 2010 | 29.51 | 29.81 | 25.25 | 27.94 | 982,637 | -1.66(-5.61%) |
May 05, 2010 | 29.85 | 30.37 | 29.00 | 29.60 | 792,016 | +0.25(+0.85%) |
May 04, 2010 | 30.25 | 30.33 | 29.10 | 29.35 | 681,179 | -1.30(-4.24%) |