Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.46 | 34.69 | 33.94 | 34.46 | 2,642,682 | -0.04(-0.11%) |
Jul 29, 2010 | 34.57 | 34.70 | 34.10 | 34.50 | 3,147,226 | +0.19(+0.57%) |
Jul 28, 2010 | 34.30 | 34.49 | 34.10 | 34.30 | 4,822 | -0.18(-0.51%) |
Jul 27, 2010 | 34.48 | 34.81 | 34.30 | 34.48 | 3,626 | +0.04(+0.11%) |
Jul 26, 2010 | 34.58 | 34.68 | 34.24 | 34.44 | 2,807,743 | -0.04(-0.11%) |
Jul 23, 2010 | 34.19 | 34.52 | 33.93 | 34.48 | 2,439,586 | +0.27(+0.79%) |
Jul 22, 2010 | 33.83 | 34.25 | 33.66 | 34.21 | 862 | +0.83(+2.47%) |
Jul 21, 2010 | 34.13 | 34.17 | 33.24 | 33.39 | 3,697,674 | -0.32(-0.96%) |
Jul 20, 2010 | 33.71 | 33.73 | 32.56 | 33.71 | 3,161,967 | +0.66(+1.99%) |
Jul 19, 2010 | 33.13 | 33.19 | 32.60 | 33.05 | 2,562,107 | +0.06(+0.17%) |
Jul 16, 2010 | 32.99 | 33.72 | 32.84 | 33.00 | 4,069,754 | -0.34(-1.03%) |
Jul 15, 2010 | 33.58 | 33.87 | 33.07 | 33.34 | 2,897,012 | -0.22(-0.66%) |
Jul 14, 2010 | 33.28 | 33.66 | 33.14 | 33.56 | 2,553,013 | +0.10(+0.30%) |
Jul 13, 2010 | 33.21 | 33.59 | 33.08 | 33.46 | 2,773,845 | +0.50(+1.52%) |
Jul 12, 2010 | 32.98 | 33.03 | 32.56 | 32.96 | 3,513,987 | -0.16(-0.48%) |
Jul 09, 2010 | 33.12 | 33.19 | 32.86 | 33.12 | 2,214,306 | +0.22(+0.68%) |
Jul 08, 2010 | 32.88 | 32.92 | 32.38 | 32.89 | 2,754,425 | +0.44(+1.34%) |
Jul 07, 2010 | 31.50 | 32.48 | 31.40 | 32.46 | 4,694,698 | +1.05(+3.34%) |
Jul 06, 2010 | 31.41 | 31.68 | 31.10 | 31.41 | 1,305 | +0.27(+0.86%) |
Jul 02, 2010 | 31.14 | 31.52 | 30.81 | 31.14 | 5,161,961 | -0.07(-0.24%) |
Jul 01, 2010 | 30.96 | 31.24 | 30.57 | 31.22 | 7,127,746 | +0.32(+1.02%) |
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,275 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,690 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,699 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,358 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,758 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,224 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,270 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,635 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,271 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,009 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,320 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,088 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,432 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,390 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,301 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,700 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,548 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,109 | +0.71(+2.38%) |
Jun 01, 2010 | 29.90 | 30.16 | 29.55 | 29.56 | 5,735,374 | -0.59(-1.97%) |
May 28, 2010 | 30.16 | 30.52 | 29.94 | 30.16 | 4,790,064 | -0.43(-1.40%) |
May 27, 2010 | 29.67 | 30.62 | 29.67 | 30.58 | 3,769,749 | +1.44(+4.94%) |
May 26, 2010 | 29.47 | 29.60 | 29.05 | 29.14 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.25 | 29.20 | 27.98 | 29.15 | 4,551,938 | +0.09(+0.32%) |
May 24, 2010 | 29.47 | 29.74 | 29.03 | 29.06 | 2,997,618 | -0.54(-1.81%) |
May 21, 2010 | 28.55 | 29.62 | 28.26 | 29.60 | 5,626,456 | +0.61(+2.11%) |
May 20, 2010 | 29.14 | 29.66 | 28.99 | 28.99 | 9,959 | -1.68(-5.46%) |
May 19, 2010 | 30.59 | 31.01 | 30.13 | 30.66 | 3,563,448 | -0.06(-0.21%) |
May 18, 2010 | 31.75 | 31.89 | 30.69 | 30.73 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.57 | 31.99 | 30.87 | 31.42 | 4,597,092 | -0.15(-0.47%) |
May 14, 2010 | 31.57 | 32.15 | 31.39 | 31.57 | 3,606,070 | -0.73(-2.26%) |
May 13, 2010 | 32.58 | 32.73 | 32.26 | 32.30 | 2,099,927 | -0.44(-1.33%) |
May 12, 2010 | 32.38 | 32.79 | 32.31 | 32.74 | 2,225,899 | +0.41(+1.26%) |
May 11, 2010 | 32.53 | 32.75 | 32.23 | 32.33 | 2,857,137 | -0.06(-0.17%) |
May 10, 2010 | 31.98 | 32.38 | 31.87 | 32.38 | 4,456,891 | +1.28(+4.11%) |
May 07, 2010 | 31.46 | 32.05 | 30.83 | 31.11 | 6,289,451 | -0.30(-0.94%) |
May 06, 2010 | 33.01 | 33.39 | 30.28 | 31.40 | 216 | -1.81(-5.44%) |
May 05, 2010 | 33.22 | 33.48 | 33.04 | 33.21 | 2,856,927 | -0.18(-0.53%) |
May 04, 2010 | 34.30 | 34.31 | 33.21 | 33.38 | 3,356,523 | -1.28(-3.69%) |