Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.80 | 32.00 | 31.43 | 31.80 | 1,581,934 | -0.31(-0.97%) |
Jul 29, 2010 | 32.70 | 32.89 | 31.98 | 32.11 | 1,511,625 | -0.44(-1.35%) |
Jul 28, 2010 | 32.55 | 33.29 | 32.51 | 32.55 | 133 | -0.72(-2.16%) |
Jul 27, 2010 | 33.27 | 33.73 | 33.05 | 33.27 | 178 | -0.31(-0.92%) |
Jul 26, 2010 | 33.05 | 33.67 | 32.71 | 33.58 | 1,392,298 | +0.62(+1.88%) |
Jul 23, 2010 | 32.16 | 33.06 | 32.06 | 32.96 | 1,356,787 | +0.70(+2.17%) |
Jul 22, 2010 | 31.91 | 32.49 | 31.77 | 32.26 | 1,472,894 | +0.59(+1.86%) |
Jul 21, 2010 | 32.27 | 32.30 | 31.55 | 31.67 | 971,936 | -0.41(-1.28%) |
Jul 20, 2010 | 32.08 | 32.14 | 30.81 | 32.08 | 1,062,693 | +0.39(+1.23%) |
Jul 19, 2010 | 31.53 | 31.78 | 31.18 | 31.69 | 652,068 | +0.33(+1.05%) |
Jul 16, 2010 | 31.36 | 31.99 | 31.30 | 31.36 | 1,377,455 | -0.50(-1.57%) |
Jul 15, 2010 | 31.93 | 32.12 | 31.43 | 31.86 | 1,068,432 | -0.08(-0.25%) |
Jul 14, 2010 | 31.54 | 31.95 | 31.38 | 31.94 | 1,341,365 | +0.54(+1.72%) |
Jul 13, 2010 | 31.24 | 31.58 | 30.99 | 31.40 | 1,272,266 | +0.40(+1.29%) |
Jul 12, 2010 | 31.01 | 31.17 | 30.68 | 31.00 | 527,282 | -0.15(-0.48%) |
Jul 09, 2010 | 31.15 | 31.28 | 30.80 | 31.15 | 704,369 | +0.00(+0.00%) |
Jul 08, 2010 | 30.90 | 31.21 | 30.78 | 31.15 | 1,333,429 | +0.43(+1.40%) |
Jul 07, 2010 | 29.72 | 30.82 | 29.71 | 30.72 | 1,400,768 | +1.10(+3.71%) |
Jul 06, 2010 | 30.17 | 30.21 | 29.37 | 29.62 | 295 | -0.23(-0.77%) |
Jul 02, 2010 | 29.85 | 30.40 | 29.58 | 29.85 | 1,517,317 | -0.30(-1.00%) |
Jul 01, 2010 | 30.39 | 30.51 | 29.44 | 30.15 | 3,584,148 | -0.33(-1.08%) |
Jun 30, 2010 | 31.23 | 31.50 | 30.40 | 30.48 | 748 | -0.80(-2.56%) |
Jun 29, 2010 | 32.39 | 32.43 | 31.11 | 31.28 | 2,195,817 | -1.61(-4.90%) |
Jun 25, 2010 | 32.89 | 33.06 | 32.52 | 32.89 | 2,545,473 | -0.15(-0.45%) |
Jun 24, 2010 | 33.84 | 33.88 | 32.84 | 33.04 | 1,101,534 | -0.80(-2.36%) |
Jun 23, 2010 | 33.46 | 34.05 | 33.25 | 33.84 | 1,136,204 | +0.41(+1.23%) |
Jun 22, 2010 | 33.77 | 34.14 | 33.40 | 33.43 | 200 | -0.23(-0.68%) |
Jun 21, 2010 | 34.28 | 34.61 | 33.51 | 33.66 | 1,537,282 | -0.32(-0.94%) |
Jun 18, 2010 | 33.98 | 34.13 | 33.87 | 33.98 | 1,062,199 | +0.05(+0.15%) |
Jun 17, 2010 | 33.67 | 34.18 | 33.62 | 33.93 | 1,712,402 | +0.31(+0.92%) |
Jun 16, 2010 | 33.55 | 33.88 | 33.36 | 33.62 | 1,376,436 | -0.15(-0.44%) |
Jun 15, 2010 | 33.32 | 33.77 | 33.04 | 33.77 | 2,178,998 | +0.79(+2.40%) |
Jun 14, 2010 | 32.83 | 33.33 | 32.61 | 32.98 | 2,570,217 | +0.43(+1.32%) |
Jun 11, 2010 | 32.10 | 32.60 | 31.82 | 32.55 | 1,529,576 | +0.08(+0.25%) |
Jun 10, 2010 | 31.33 | 32.56 | 31.33 | 32.47 | 2,858,336 | +1.58(+5.11%) |
Jun 09, 2010 | 31.01 | 31.67 | 30.67 | 30.89 | 2,937,953 | -0.01(-0.03%) |
Jun 08, 2010 | 30.72 | 30.95 | 30.41 | 30.90 | 2,725,035 | +0.26(+0.85%) |
Jun 07, 2010 | 31.76 | 31.92 | 30.52 | 30.64 | 3,566,602 | -0.93(-2.95%) |
Jun 04, 2010 | 31.57 | 32.36 | 31.35 | 31.57 | 3,561,885 | -1.27(-3.87%) |
Jun 03, 2010 | 32.32 | 33.13 | 32.05 | 32.84 | 3,225,093 | +0.60(+1.86%) |
Jun 02, 2010 | 32.04 | 32.27 | 31.71 | 32.24 | 2,600 | +0.45(+1.42%) |
Jun 01, 2010 | 31.75 | 32.10 | 31.55 | 31.79 | 3,221,190 | -0.15(-0.47%) |
May 28, 2010 | 31.94 | 32.17 | 31.61 | 31.94 | 2,909,547 | -0.06(-0.19%) |
May 27, 2010 | 31.21 | 32.03 | 31.09 | 32.00 | 1,552,611 | +1.26(+4.10%) |
May 26, 2010 | 31.21 | 31.92 | 30.54 | 30.74 | 100 | -0.20(-0.65%) |
May 25, 2010 | 30.56 | 31.00 | 30.21 | 30.94 | 2,224,320 | -0.21(-0.67%) |
May 24, 2010 | 31.00 | 31.49 | 30.93 | 31.15 | 1,547,296 | -0.07(-0.22%) |
May 21, 2010 | 30.49 | 31.60 | 30.03 | 31.22 | 2,500,552 | +0.26(+0.84%) |
May 20, 2010 | 31.04 | 31.59 | 30.89 | 30.96 | 2,715,449 | -1.01(-3.16%) |
May 19, 2010 | 31.89 | 32.24 | 31.75 | 31.97 | 3,015,492 | -0.01(-0.03%) |
May 18, 2010 | 32.14 | 32.60 | 31.60 | 31.98 | 2,347,337 | +0.17(+0.53%) |
May 17, 2010 | 32.35 | 32.80 | 31.46 | 31.81 | 2,324,410 | -0.49(-1.52%) |
May 14, 2010 | 32.30 | 32.79 | 31.77 | 32.30 | 2,486,921 | -0.58(-1.76%) |
May 13, 2010 | 32.41 | 34.55 | 32.41 | 32.88 | 7,313,699 | +1.36(+4.31%) |
May 12, 2010 | 30.65 | 31.68 | 30.45 | 31.52 | 2,453,534 | +1.02(+3.34%) |
May 11, 2010 | 30.91 | 31.03 | 30.39 | 30.50 | 1,378,921 | -0.39(-1.26%) |
May 10, 2010 | 30.68 | 30.89 | 30.62 | 30.89 | 1,920,991 | +1.48(+5.03%) |
May 07, 2010 | 30.43 | 30.62 | 29.27 | 29.41 | 3,037,264 | -0.49(-1.64%) |
May 06, 2010 | 29.65 | 31.55 | 28.25 | 29.90 | 4,794,220 | +1.11(+3.87%) |
May 05, 2010 | 29.35 | 29.80 | 28.69 | 28.79 | 2,075,071 | -0.09(-0.29%) |
May 04, 2010 | 29.30 | 29.30 | 28.38 | 28.87 | 1,480,027 | -0.67(-2.27%) |