Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.13 | 38.26 | 37.82 | 38.13 | 4,839,495 | +0.11(+0.28%) |
Jul 29, 2010 | 38.38 | 38.49 | 37.59 | 38.03 | 4,091,775 | -0.28(-0.73%) |
Jul 28, 2010 | 38.30 | 38.66 | 37.82 | 38.30 | 554 | -0.30(-0.77%) |
Jul 27, 2010 | 38.60 | 38.66 | 37.98 | 38.60 | 741 | +0.46(+1.22%) |
Jul 26, 2010 | 37.98 | 38.17 | 37.72 | 38.14 | 3,322,258 | +0.29(+0.77%) |
Jul 23, 2010 | 37.32 | 38.16 | 37.28 | 37.85 | 5,040,622 | +0.40(+1.08%) |
Jul 22, 2010 | 37.34 | 37.72 | 37.28 | 37.44 | 881 | +0.36(+0.96%) |
Jul 21, 2010 | 37.86 | 37.86 | 36.91 | 37.09 | 4,828,372 | -0.65(-1.72%) |
Jul 20, 2010 | 37.73 | 37.75 | 36.95 | 37.73 | 5,335,859 | +0.49(+1.33%) |
Jul 19, 2010 | 37.11 | 37.26 | 37.01 | 37.24 | 4,559,649 | +0.33(+0.90%) |
Jul 16, 2010 | 36.91 | 37.20 | 36.76 | 36.91 | 4,620,011 | -0.28(-0.75%) |
Jul 15, 2010 | 37.12 | 37.25 | 36.89 | 37.19 | 3,656,907 | +0.12(+0.32%) |
Jul 14, 2010 | 36.96 | 37.14 | 36.89 | 37.07 | 107,114 | -0.02(-0.06%) |
Jul 13, 2010 | 37.13 | 37.23 | 36.93 | 37.09 | 3,025,128 | +0.26(+0.71%) |
Jul 12, 2010 | 36.68 | 36.86 | 36.58 | 36.83 | 3,374,086 | +0.14(+0.37%) |
Jul 09, 2010 | 36.69 | 36.87 | 36.50 | 36.69 | 3,481,462 | -0.12(-0.34%) |
Jul 08, 2010 | 36.63 | 36.82 | 36.57 | 36.82 | 18,397 | +0.37(+1.01%) |
Jul 07, 2010 | 35.87 | 36.51 | 35.68 | 36.45 | 5,145,260 | +0.65(+1.83%) |
Jul 06, 2010 | 36.27 | 36.37 | 35.46 | 35.79 | 2,192 | -0.18(-0.50%) |
Jul 02, 2010 | 35.97 | 36.28 | 35.95 | 35.97 | 3,527,164 | -0.09(-0.25%) |
Jul 01, 2010 | 36.03 | 36.11 | 35.62 | 36.06 | 6,035,932 | +0.01(+0.02%) |
Jun 30, 2010 | 36.29 | 36.57 | 35.96 | 36.06 | 867 | -0.10(-0.26%) |
Jun 29, 2010 | 36.35 | 36.68 | 36.12 | 36.15 | 17,275 | -0.40(-1.11%) |
Jun 25, 2010 | 36.56 | 36.95 | 36.51 | 36.56 | 7,364,557 | -0.25(-0.68%) |
Jun 24, 2010 | 36.94 | 37.10 | 36.73 | 36.81 | 10,623 | -0.26(-0.71%) |
Jun 23, 2010 | 37.06 | 37.19 | 36.85 | 37.07 | 3,955,838 | -0.02(-0.06%) |
Jun 22, 2010 | 37.28 | 37.56 | 37.06 | 37.09 | 410 | -0.19(-0.51%) |
Jun 21, 2010 | 37.66 | 37.76 | 37.15 | 37.28 | 3,549,153 | -0.05(-0.14%) |
Jun 18, 2010 | 37.34 | 37.70 | 37.31 | 37.34 | 4,294,821 | -0.21(-0.55%) |
Jun 17, 2010 | 37.57 | 37.61 | 37.17 | 37.54 | 4,022,814 | +0.18(+0.48%) |
Jun 16, 2010 | 37.33 | 37.57 | 37.29 | 37.36 | 4,380,318 | -0.12(-0.32%) |
Jun 15, 2010 | 37.31 | 37.50 | 37.25 | 37.48 | 4,071,459 | +0.34(+0.93%) |
Jun 14, 2010 | 37.17 | 37.38 | 37.12 | 37.14 | 4,265,154 | +0.18(+0.48%) |
Jun 11, 2010 | 36.85 | 36.99 | 36.52 | 36.96 | 3,859,113 | -0.04(-0.11%) |
Jun 10, 2010 | 37.07 | 37.25 | 36.91 | 37.00 | 7,354 | +0.27(+0.73%) |
Jun 09, 2010 | 36.75 | 36.97 | 36.53 | 36.73 | 4,970,543 | +0.07(+0.18%) |
Jun 08, 2010 | 36.21 | 36.71 | 36.12 | 36.67 | 6,322,021 | +0.46(+1.28%) |
Jun 07, 2010 | 35.79 | 36.43 | 35.79 | 36.21 | 7,053,174 | +0.42(+1.16%) |
Jun 04, 2010 | 35.79 | 36.18 | 35.67 | 35.79 | 10,545,075 | -0.65(-1.80%) |
Jun 03, 2010 | 36.42 | 36.54 | 36.23 | 36.44 | 58,147 | +0.11(+0.29%) |
Jun 02, 2010 | 36.06 | 36.34 | 35.69 | 36.34 | 23,509 | +0.38(+1.06%) |
Jun 01, 2010 | 35.54 | 36.40 | 35.36 | 35.96 | 7,991,355 | +0.25(+0.69%) |
May 28, 2010 | 35.71 | 36.10 | 35.65 | 35.71 | 5,126,029 | -0.28(-0.78%) |
May 27, 2010 | 35.81 | 36.00 | 35.61 | 35.99 | 3,980,683 | +0.55(+1.54%) |
May 26, 2010 | 35.80 | 35.99 | 35.42 | 35.44 | 169 | -0.18(-0.50%) |
May 25, 2010 | 35.44 | 35.70 | 35.04 | 35.62 | 7,594,557 | -0.25(-0.71%) |
May 24, 2010 | 36.11 | 36.27 | 35.85 | 35.87 | 4,619,459 | -0.38(-1.04%) |
May 21, 2010 | 35.60 | 36.26 | 35.31 | 36.25 | 7,790,150 | +0.23(+0.64%) |
May 20, 2010 | 36.17 | 36.54 | 36.01 | 36.02 | 1,924 | -0.45(-1.24%) |
May 19, 2010 | 36.36 | 36.71 | 36.06 | 36.47 | 7,175,148 | +0.00(+0.00%) |
May 18, 2010 | 36.86 | 36.97 | 36.38 | 36.47 | 15,978 | -0.17(-0.47%) |
May 17, 2010 | 36.36 | 36.74 | 36.15 | 36.64 | 5,056,193 | +0.40(+1.10%) |
May 14, 2010 | 36.24 | 36.59 | 36.11 | 36.24 | 4,675,810 | -0.34(-0.92%) |
May 13, 2010 | 36.97 | 37.01 | 36.56 | 36.58 | 3,974,946 | -0.36(-0.99%) |
May 12, 2010 | 37.06 | 37.12 | 36.64 | 36.94 | 5,980,330 | +0.01(+0.02%) |
May 11, 2010 | 36.93 | 37.18 | 36.84 | 36.94 | 5,477,705 | -0.08(-0.22%) |
May 10, 2010 | 36.94 | 37.04 | 36.77 | 37.02 | 11,106,613 | +1.14(+3.16%) |
May 07, 2010 | 35.83 | 36.04 | 35.39 | 35.88 | 14,702,837 | -0.06(-0.16%) |
May 06, 2010 | 35.89 | 36.37 | 35.17 | 35.94 | 14,605 | -0.38(-1.05%) |
May 05, 2010 | 36.33 | 36.35 | 36.06 | 36.33 | 5,564,156 | +0.33(+0.92%) |
May 04, 2010 | 35.76 | 36.13 | 35.61 | 36.00 | 481 | +0.02(+0.07%) |