Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.66 | 35.25 | 34.02 | 34.66 | 655,119 | +0.26(+0.76%) |
Jul 29, 2010 | 35.06 | 35.12 | 34.16 | 34.39 | 854,289 | -0.29(-0.83%) |
Jul 28, 2010 | 34.68 | 35.18 | 34.58 | 34.68 | 1,585 | -0.33(-0.94%) |
Jul 27, 2010 | 35.69 | 36.27 | 34.84 | 35.01 | 702,127 | -0.67(-1.87%) |
Jul 26, 2010 | 35.36 | 35.73 | 34.68 | 35.68 | 967,150 | +0.33(+0.93%) |
Jul 23, 2010 | 35.28 | 35.46 | 34.62 | 35.35 | 908,067 | +0.06(+0.18%) |
Jul 22, 2010 | 37.95 | 38.49 | 34.63 | 35.28 | 2,207,269 | -2.04(-5.47%) |
Jul 21, 2010 | 37.17 | 37.76 | 37.17 | 37.32 | 987,597 | +0.40(+1.08%) |
Jul 20, 2010 | 35.69 | 37.03 | 35.69 | 36.93 | 291,665 | +0.69(+1.91%) |
Jul 19, 2010 | 36.03 | 36.29 | 35.65 | 36.24 | 287,573 | +0.32(+0.90%) |
Jul 16, 2010 | 35.91 | 36.69 | 35.44 | 35.91 | 747,057 | -0.81(-2.20%) |
Jul 15, 2010 | 37.42 | 37.59 | 36.66 | 36.72 | 512,328 | -0.70(-1.86%) |
Jul 14, 2010 | 38.29 | 38.30 | 37.17 | 37.42 | 610,230 | -0.16(-0.41%) |
Jul 13, 2010 | 37.57 | 37.66 | 36.47 | 37.57 | 3,875 | +1.30(+3.58%) |
Jul 12, 2010 | 36.42 | 37.05 | 36.19 | 36.27 | 221,532 | -0.18(-0.49%) |
Jul 09, 2010 | 36.45 | 36.83 | 36.08 | 36.45 | 309,320 | -0.11(-0.30%) |
Jul 08, 2010 | 36.56 | 37.21 | 36.08 | 36.56 | 347,564 | +0.04(+0.10%) |
Jul 07, 2010 | 35.34 | 36.59 | 35.27 | 36.53 | 455,450 | +1.44(+4.09%) |
Jul 06, 2010 | 35.09 | 36.22 | 34.81 | 35.09 | 2,317 | -0.35(-0.97%) |
Jul 02, 2010 | 35.43 | 36.16 | 35.11 | 35.43 | 320,521 | -0.31(-0.86%) |
Jul 01, 2010 | 35.64 | 35.99 | 34.79 | 35.74 | 596,326 | +0.03(+0.09%) |
Jun 30, 2010 | 35.71 | 36.65 | 35.39 | 35.71 | 3,694 | +0.30(+0.84%) |
Jun 29, 2010 | 35.80 | 36.16 | 35.01 | 35.42 | 622,239 | -0.54(-1.51%) |
Jun 25, 2010 | 35.96 | 36.12 | 35.16 | 35.96 | 555,510 | +0.69(+1.96%) |
Jun 24, 2010 | 35.27 | 35.90 | 34.58 | 35.27 | 562,299 | +0.33(+0.95%) |
Jun 23, 2010 | 34.76 | 35.22 | 34.44 | 34.93 | 367,158 | +0.09(+0.25%) |
Jun 22, 2010 | 34.85 | 35.92 | 34.76 | 34.85 | 1,106 | -0.86(-2.42%) |
Jun 21, 2010 | 36.82 | 36.98 | 35.46 | 35.71 | 271,681 | -0.47(-1.30%) |
Jun 18, 2010 | 36.18 | 36.30 | 35.67 | 36.18 | 385,855 | +0.33(+0.93%) |
Jun 17, 2010 | 35.85 | 36.03 | 35.12 | 35.85 | 214 | -0.17(-0.46%) |
Jun 16, 2010 | 35.65 | 36.33 | 35.65 | 36.01 | 451,372 | +0.09(+0.24%) |
Jun 15, 2010 | 35.93 | 35.95 | 34.81 | 35.93 | 1,921 | +1.14(+3.28%) |
Jun 14, 2010 | 35.13 | 35.37 | 34.64 | 34.79 | 407,241 | +0.11(+0.32%) |
Jun 11, 2010 | 34.46 | 34.87 | 33.84 | 34.68 | 507,227 | +0.13(+0.37%) |
Jun 10, 2010 | 34.55 | 35.16 | 34.02 | 34.55 | 1,785 | +0.44(+1.30%) |
Jun 09, 2010 | 34.26 | 34.67 | 33.76 | 34.10 | 624,563 | +0.27(+0.78%) |
Jun 08, 2010 | 33.23 | 33.99 | 32.64 | 33.84 | 518,009 | +0.76(+2.31%) |
Jun 07, 2010 | 34.40 | 34.46 | 33.01 | 33.07 | 857,978 | -1.39(-4.04%) |
Jun 04, 2010 | 34.47 | 36.35 | 34.41 | 34.47 | 442,043 | -2.39(-6.48%) |
Jun 03, 2010 | 36.85 | 37.02 | 36.24 | 36.85 | 372,546 | +0.67(+1.84%) |
Jun 02, 2010 | 36.19 | 36.22 | 34.62 | 36.19 | 418,023 | +1.48(+4.26%) |
Jun 01, 2010 | 35.79 | 36.01 | 34.67 | 34.71 | 403,310 | -1.39(-3.86%) |
May 28, 2010 | 36.10 | 36.95 | 36.06 | 36.10 | 698,202 | -0.86(-2.32%) |
May 27, 2010 | 34.92 | 36.99 | 34.92 | 36.96 | 904,646 | +2.72(+7.94%) |
May 26, 2010 | 34.24 | 35.34 | 33.44 | 34.24 | 1,563 | +0.94(+2.83%) |
May 25, 2010 | 32.18 | 33.38 | 31.75 | 33.29 | 320,631 | +0.35(+1.05%) |
May 24, 2010 | 33.21 | 33.54 | 32.75 | 32.95 | 324,011 | -0.46(-1.37%) |
May 21, 2010 | 32.63 | 33.62 | 32.30 | 33.41 | 572,551 | +0.20(+0.59%) |
May 20, 2010 | 33.51 | 34.07 | 33.19 | 33.21 | 477,940 | -1.69(-4.84%) |
May 19, 2010 | 35.40 | 35.66 | 34.40 | 34.90 | 339,153 | -0.55(-1.57%) |
May 18, 2010 | 36.07 | 36.37 | 35.22 | 35.45 | 339,566 | -0.18(-0.52%) |
May 17, 2010 | 35.78 | 36.12 | 34.65 | 35.64 | 335,731 | +0.07(+0.19%) |
May 14, 2010 | 35.57 | 35.87 | 35.14 | 35.57 | 231,255 | -0.52(-1.45%) |
May 13, 2010 | 36.08 | 36.37 | 35.72 | 36.09 | 272,284 | +0.00(+0.00%) |
May 12, 2010 | 35.88 | 36.32 | 35.52 | 36.09 | 404,828 | +0.38(+1.07%) |
May 11, 2010 | 35.97 | 36.38 | 35.70 | 35.71 | 362,612 | -0.19(-0.53%) |
May 10, 2010 | 35.50 | 35.97 | 35.40 | 35.90 | 366,705 | +2.21(+6.55%) |
May 07, 2010 | 34.74 | 35.17 | 33.47 | 33.70 | 760,681 | -1.42(-4.06%) |
May 06, 2010 | 35.96 | 36.50 | 31.01 | 35.12 | 444,799 | -0.89(-2.47%) |
May 05, 2010 | 36.17 | 36.57 | 35.82 | 36.01 | 365,729 | -0.31(-0.87%) |
May 04, 2010 | 36.46 | 36.76 | 35.88 | 36.32 | 456,480 | -0.67(-1.82%) |