Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.60 | 32.28 | 31.52 | 32.16 | 2,853,856 | +0.14(+0.44%) |
Jul 29, 2010 | 32.73 | 32.91 | 31.50 | 32.02 | 3,768,663 | -0.54(-1.66%) |
Jul 28, 2010 | 32.98 | 33.29 | 32.37 | 32.56 | 2,548,071 | -0.41(-1.24%) |
Jul 27, 2010 | 34.60 | 34.88 | 32.84 | 32.97 | 3,838,809 | -1.65(-4.77%) |
Jul 26, 2010 | 34.05 | 34.64 | 33.90 | 34.62 | 1,985,544 | +0.43(+1.26%) |
Jul 23, 2010 | 33.87 | 34.25 | 33.32 | 34.19 | 2,662,008 | +0.32(+0.94%) |
Jul 22, 2010 | 33.33 | 34.10 | 33.23 | 33.87 | 2,678,138 | +0.93(+2.82%) |
Jul 21, 2010 | 33.76 | 33.82 | 32.80 | 32.94 | 2,486,273 | -0.70(-2.08%) |
Jul 20, 2010 | 31.64 | 33.74 | 31.64 | 33.64 | 4,237,141 | +1.43(+4.44%) |
Jul 19, 2010 | 32.07 | 32.62 | 32.03 | 32.21 | 2,934,216 | +0.25(+0.78%) |
Jul 16, 2010 | 33.33 | 33.54 | 31.89 | 31.96 | 4,693,332 | -1.36(-4.08%) |
Jul 15, 2010 | 33.27 | 33.46 | 32.86 | 33.32 | 3,431,516 | +0.06(+0.18%) |
Jul 14, 2010 | 34.00 | 34.00 | 33.06 | 33.26 | 3,096,188 | -0.65(-1.92%) |
Jul 13, 2010 | 32.82 | 34.03 | 32.71 | 33.91 | 5,763,841 | +0.25(+0.74%) |
Jul 12, 2010 | 34.16 | 34.24 | 33.36 | 33.66 | 2,465,948 | -0.46(-1.35%) |
Jul 09, 2010 | 34.08 | 34.52 | 33.72 | 34.12 | 1,985,940 | +0.15(+0.44%) |
Jul 08, 2010 | 34.50 | 34.79 | 33.47 | 33.97 | 4,205,121 | -0.46(-1.34%) |
Jul 07, 2010 | 33.70 | 34.72 | 33.70 | 34.43 | 3,536,711 | +0.75(+2.23%) |
Jul 06, 2010 | 34.79 | 35.60 | 33.55 | 33.68 | 4,894,764 | -1.01(-2.91%) |
Jul 02, 2010 | 35.33 | 35.77 | 34.51 | 34.69 | 2,020,298 | -0.56(-1.59%) |
Jul 01, 2010 | 34.66 | 35.42 | 33.99 | 35.25 | 5,379,605 | +0.86(+2.50%) |
Jun 30, 2010 | 34.49 | 35.63 | 34.35 | 34.39 | 3,023,692 | -0.23(-0.66%) |
Jun 29, 2010 | 35.21 | 35.21 | 34.03 | 34.62 | 3,954,471 | -1.44(-3.99%) |
Jun 25, 2010 | 34.89 | 36.56 | 34.60 | 36.06 | 5,907,299 | +1.40(+4.04%) |
Jun 24, 2010 | 34.99 | 35.15 | 33.96 | 34.66 | 4,284,860 | -0.41(-1.17%) |
Jun 23, 2010 | 34.66 | 35.28 | 34.20 | 35.07 | 2,260,047 | +0.37(+1.07%) |
Jun 22, 2010 | 35.88 | 35.99 | 34.59 | 34.70 | 2,613,093 | -1.07(-2.99%) |
Jun 21, 2010 | 36.86 | 37.34 | 35.65 | 35.77 | 2,193,512 | -0.76(-2.08%) |
Jun 18, 2010 | 36.59 | 37.35 | 36.40 | 36.53 | 2,010,581 | -0.01(-0.03%) |
Jun 17, 2010 | 37.09 | 37.09 | 36.06 | 36.54 | 1,885,961 | -0.39(-1.06%) |
Jun 16, 2010 | 37.75 | 37.75 | 36.85 | 36.93 | 2,368,769 | -1.13(-2.97%) |
Jun 15, 2010 | 37.85 | 38.10 | 37.17 | 38.06 | 1,629,952 | +0.48(+1.29%) |
Jun 14, 2010 | 37.61 | 37.91 | 37.11 | 37.58 | 2,178,563 | +0.46(+1.23%) |
Jun 11, 2010 | 36.70 | 37.62 | 36.53 | 37.12 | 2,398,404 | -0.17(-0.46%) |
Jun 10, 2010 | 36.69 | 37.31 | 36.54 | 37.29 | 2,280,490 | +1.27(+3.53%) |
Jun 09, 2010 | 36.12 | 37.10 | 35.73 | 36.02 | 2,722,254 | +0.02(+0.06%) |
Jun 08, 2010 | 36.12 | 36.32 | 34.87 | 36.00 | 4,565,708 | -0.08(-0.22%) |
Jun 07, 2010 | 37.27 | 37.27 | 36.01 | 36.08 | 2,376,784 | -0.80(-2.17%) |
Jun 04, 2010 | 38.58 | 38.83 | 36.78 | 36.88 | 3,666,374 | -2.27(-5.80%) |
Jun 03, 2010 | 37.94 | 39.18 | 37.49 | 39.15 | 3,607,380 | +1.36(+3.60%) |
Jun 02, 2010 | 35.79 | 37.81 | 35.79 | 37.79 | 3,657,915 | +1.44(+3.96%) |
Jun 01, 2010 | 36.15 | 37.25 | 36.03 | 36.35 | 2,569,822 | +0.05(+0.14%) |
May 28, 2010 | 36.49 | 36.74 | 35.78 | 36.30 | 1,809,018 | -0.19(-0.52%) |
May 27, 2010 | 36.13 | 36.58 | 35.69 | 36.49 | 2,261,758 | +1.16(+3.28%) |
May 26, 2010 | 36.55 | 37.14 | 35.08 | 35.33 | 4,859,190 | -1.17(-3.21%) |
May 25, 2010 | 35.12 | 36.50 | 34.49 | 36.50 | 3,690,556 | +0.76(+2.13%) |
May 24, 2010 | 35.36 | 36.14 | 34.97 | 35.74 | 3,465,959 | +0.19(+0.53%) |
May 21, 2010 | 34.08 | 35.87 | 33.28 | 35.55 | 3,980,374 | +1.14(+3.31%) |
May 20, 2010 | 34.57 | 35.46 | 34.03 | 34.41 | 2,951,652 | -0.94(-2.66%) |
May 19, 2010 | 34.91 | 35.97 | 34.54 | 35.35 | 3,182,567 | +0.29(+0.83%) |
May 18, 2010 | 36.18 | 36.68 | 34.95 | 35.06 | 2,454,766 | -0.94(-2.61%) |
May 17, 2010 | 35.92 | 36.13 | 34.90 | 36.00 | 3,794,529 | +0.12(+0.33%) |
May 14, 2010 | 36.48 | 36.76 | 35.56 | 35.88 | 3,807,488 | -0.90(-2.45%) |
May 13, 2010 | 38.17 | 38.59 | 36.45 | 36.78 | 7,066,926 | -2.63(-6.67%) |
May 12, 2010 | 39.10 | 39.41 | 38.38 | 39.41 | 3,893,198 | +0.63(+1.62%) |
May 11, 2010 | 38.50 | 39.12 | 37.86 | 38.78 | 5,369,145 | +0.23(+0.60%) |
May 10, 2010 | 37.79 | 38.62 | 36.65 | 38.55 | 6,629,001 | +3.66(+10.49%) |
May 07, 2010 | 35.71 | 36.66 | 34.21 | 34.89 | 6,409,742 | -1.03(-2.87%) |
May 06, 2010 | 37.20 | 37.74 | 33.75 | 35.92 | 5,150,189 | -2.13(-5.60%) |
May 05, 2010 | 38.00 | 38.50 | 37.23 | 38.05 | 3,674,486 | +0.51(+1.36%) |
May 04, 2010 | 37.95 | 38.17 | 37.16 | 37.54 | 3,026,424 | -0.94(-2.44%) |