Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.86 | 37.59 | 36.81 | 37.36 | 1,258,808 | +0.54(+1.47%) |
Jul 29, 2010 | 36.47 | 37.00 | 36.32 | 36.81 | 733,436 | +0.31(+0.86%) |
Jul 28, 2010 | 35.97 | 36.84 | 35.89 | 36.50 | 664,438 | +0.25(+0.70%) |
Jul 27, 2010 | 37.02 | 37.02 | 35.68 | 36.25 | 1,182,101 | -0.80(-2.17%) |
Jul 26, 2010 | 37.58 | 37.67 | 36.89 | 37.05 | 385,410 | -0.26(-0.70%) |
Jul 23, 2010 | 37.30 | 37.55 | 36.66 | 37.31 | 547,881 | +0.13(+0.34%) |
Jul 22, 2010 | 37.28 | 37.79 | 37.00 | 37.19 | 530,864 | +0.39(+1.06%) |
Jul 21, 2010 | 37.25 | 37.67 | 36.49 | 36.80 | 638,689 | -0.35(-0.93%) |
Jul 20, 2010 | 36.33 | 37.46 | 36.23 | 37.14 | 715,957 | +0.63(+1.72%) |
Jul 19, 2010 | 37.04 | 37.08 | 36.19 | 36.52 | 1,060,755 | -0.58(-1.55%) |
Jul 16, 2010 | 37.41 | 37.44 | 36.89 | 37.09 | 1,402,939 | -0.62(-1.64%) |
Jul 15, 2010 | 37.61 | 37.90 | 37.08 | 37.71 | 773,442 | +0.13(+0.34%) |
Jul 14, 2010 | 37.80 | 37.92 | 37.08 | 37.58 | 863,895 | -0.27(-0.72%) |
Jul 13, 2010 | 38.52 | 38.81 | 37.75 | 37.85 | 769,481 | -0.11(-0.29%) |
Jul 12, 2010 | 38.50 | 38.95 | 37.91 | 37.97 | 530,495 | -0.69(-1.77%) |
Jul 09, 2010 | 38.52 | 39.18 | 38.52 | 38.65 | 890,387 | +0.45(+1.17%) |
Jul 08, 2010 | 38.80 | 38.83 | 37.85 | 38.20 | 1,085,483 | -0.47(-1.20%) |
Jul 07, 2010 | 38.12 | 38.75 | 37.78 | 38.67 | 796,180 | +0.63(+1.67%) |
Jul 06, 2010 | 38.51 | 38.86 | 37.69 | 38.03 | 1,062,134 | -0.52(-1.34%) |
Jul 02, 2010 | 38.75 | 39.37 | 38.30 | 38.55 | 722,247 | -0.33(-0.85%) |
Jul 01, 2010 | 40.57 | 40.83 | 37.85 | 38.88 | 2,075,874 | -1.75(-4.31%) |
Jun 30, 2010 | 40.85 | 41.64 | 40.40 | 40.63 | 1,133,928 | -0.43(-1.05%) |
Jun 29, 2010 | 41.27 | 41.56 | 40.77 | 41.06 | 1,505,037 | -1.01(-2.41%) |
Jun 25, 2010 | 41.49 | 42.52 | 41.16 | 42.08 | 1,550,470 | +1.12(+2.72%) |
Jun 24, 2010 | 41.11 | 42.12 | 40.93 | 40.96 | 2,353,584 | -0.13(-0.31%) |
Jun 23, 2010 | 41.38 | 41.55 | 40.77 | 41.09 | 6,410,304 | -2.24(-5.17%) |
Jun 22, 2010 | 44.61 | 44.98 | 43.24 | 43.33 | 1,365,324 | -1.75(-3.88%) |
Jun 21, 2010 | 45.71 | 46.34 | 44.85 | 45.08 | 997,962 | -0.37(-0.82%) |
Jun 18, 2010 | 45.38 | 46.07 | 45.11 | 45.45 | 1,647,171 | +0.36(+0.81%) |
Jun 17, 2010 | 44.43 | 45.36 | 44.09 | 45.09 | 1,131,100 | +0.91(+2.07%) |
Jun 16, 2010 | 44.36 | 44.81 | 44.05 | 44.17 | 581,315 | -0.23(-0.51%) |
Jun 15, 2010 | 43.29 | 44.53 | 43.29 | 44.40 | 557,725 | +1.23(+2.84%) |
Jun 14, 2010 | 43.73 | 43.93 | 43.02 | 43.18 | 377,360 | -0.49(-1.12%) |
Jun 11, 2010 | 43.34 | 43.67 | 42.89 | 43.67 | 405,107 | +0.29(+0.66%) |
Jun 10, 2010 | 43.51 | 43.51 | 42.74 | 43.38 | 460,303 | +0.24(+0.55%) |
Jun 09, 2010 | 42.95 | 43.60 | 42.75 | 43.14 | 583,647 | +0.06(+0.14%) |
Jun 08, 2010 | 43.21 | 43.78 | 42.59 | 43.08 | 995,884 | +0.57(+1.33%) |
Jun 07, 2010 | 41.65 | 43.23 | 40.80 | 42.52 | 1,140,370 | +0.97(+2.34%) |
Jun 04, 2010 | 41.23 | 42.34 | 41.03 | 41.54 | 832,265 | -0.11(-0.26%) |
Jun 03, 2010 | 42.59 | 42.59 | 41.42 | 41.65 | 741,678 | -0.94(-2.20%) |
Jun 02, 2010 | 41.39 | 42.62 | 40.99 | 42.59 | 820,581 | +1.47(+3.58%) |
Jun 01, 2010 | 42.67 | 43.38 | 41.11 | 41.12 | 985,756 | -1.24(-2.93%) |
May 28, 2010 | 42.85 | 43.08 | 41.93 | 42.36 | 616,373 | -0.49(-1.14%) |
May 27, 2010 | 42.64 | 42.86 | 42.20 | 42.85 | 652,987 | +0.92(+2.20%) |
May 26, 2010 | 43.09 | 43.48 | 41.92 | 41.93 | 758,389 | -0.32(-0.76%) |
May 25, 2010 | 40.51 | 42.49 | 40.36 | 42.25 | 803,673 | +1.44(+3.52%) |
May 24, 2010 | 40.99 | 41.61 | 40.82 | 40.82 | 673,912 | +0.48(+1.19%) |
May 21, 2010 | 39.72 | 40.84 | 39.35 | 40.34 | 836,613 | +0.15(+0.38%) |
May 20, 2010 | 40.36 | 41.64 | 40.14 | 40.18 | 1,038,291 | -1.72(-4.11%) |
May 19, 2010 | 42.63 | 42.79 | 40.84 | 41.91 | 1,073,906 | -1.16(-2.69%) |
May 18, 2010 | 43.13 | 43.61 | 42.76 | 43.07 | 679,058 | -0.18(-0.41%) |
May 17, 2010 | 43.85 | 44.36 | 43.07 | 43.24 | 624,799 | -0.58(-1.33%) |
May 14, 2010 | 44.22 | 44.68 | 42.72 | 43.83 | 800,928 | -0.20(-0.46%) |
May 13, 2010 | 44.42 | 45.24 | 43.67 | 44.03 | 1,041,777 | -0.19(-0.44%) |
May 12, 2010 | 44.05 | 44.57 | 43.23 | 44.22 | 1,268,594 | +0.75(+1.73%) |
May 11, 2010 | 43.07 | 44.27 | 42.28 | 43.47 | 1,623,110 | +1.57(+3.75%) |
May 10, 2010 | 41.65 | 42.13 | 41.22 | 41.90 | 816,457 | +0.41(+1.00%) |
May 07, 2010 | 42.28 | 43.03 | 41.27 | 41.49 | 894,090 | -1.04(-2.44%) |
May 06, 2010 | 41.12 | 43.32 | 40.56 | 42.52 | 1,281,744 | +1.35(+3.28%) |
May 05, 2010 | 41.00 | 41.79 | 40.39 | 41.17 | 1,199,011 | -0.39(-0.94%) |
May 04, 2010 | 42.96 | 43.09 | 40.94 | 41.56 | 998,060 | -1.47(-3.42%) |