Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.43 | 38.60 | 37.91 | 38.43 | 3,313,611 | +0.03(+0.08%) |
Jul 29, 2010 | 38.95 | 39.04 | 38.09 | 38.40 | 2,944,734 | -0.17(-0.45%) |
Jul 28, 2010 | 38.57 | 38.85 | 38.29 | 38.57 | 3,203,945 | -0.21(-0.54%) |
Jul 27, 2010 | 39.31 | 39.38 | 38.56 | 38.78 | 4,618,751 | -0.20(-0.50%) |
Jul 26, 2010 | 38.80 | 39.12 | 38.64 | 38.98 | 2,729,061 | +0.28(+0.72%) |
Jul 23, 2010 | 38.40 | 38.75 | 38.14 | 38.70 | 2,613,485 | +0.23(+0.61%) |
Jul 22, 2010 | 38.05 | 38.52 | 37.82 | 38.47 | 3,537,318 | +1.04(+2.78%) |
Jul 21, 2010 | 37.72 | 38.02 | 37.26 | 37.43 | 3,093,121 | -0.23(-0.62%) |
Jul 20, 2010 | 36.64 | 37.71 | 36.50 | 37.66 | 5,585,476 | +0.60(+1.63%) |
Jul 19, 2010 | 37.13 | 37.29 | 36.84 | 37.06 | 2,557,605 | +0.11(+0.31%) |
Jul 16, 2010 | 36.94 | 37.83 | 36.80 | 36.94 | 3,027,981 | -0.77(-2.04%) |
Jul 15, 2010 | 38.20 | 38.25 | 37.59 | 37.71 | 2,007,117 | -0.47(-1.22%) |
Jul 14, 2010 | 37.92 | 38.30 | 37.76 | 38.18 | 3,028,999 | +0.14(+0.36%) |
Jul 13, 2010 | 37.82 | 38.16 | 37.61 | 38.05 | 2,970,542 | +0.83(+2.23%) |
Jul 12, 2010 | 37.37 | 37.76 | 37.15 | 37.22 | 1,962,977 | -0.46(-1.22%) |
Jul 09, 2010 | 37.68 | 37.74 | 37.24 | 37.68 | 3,782,890 | +0.15(+0.40%) |
Jul 08, 2010 | 37.75 | 37.86 | 37.04 | 37.53 | 3,228,037 | +0.22(+0.59%) |
Jul 07, 2010 | 36.60 | 37.36 | 36.47 | 37.31 | 3,290,881 | +0.78(+2.15%) |
Jul 06, 2010 | 36.86 | 37.19 | 36.18 | 36.52 | 4,726,002 | +0.66(+1.83%) |
Jul 02, 2010 | 35.87 | 36.23 | 35.62 | 35.87 | 4,501,383 | -0.13(-0.36%) |
Jul 01, 2010 | 36.09 | 36.33 | 35.10 | 35.99 | 6,325,960 | -0.12(-0.33%) |
Jun 30, 2010 | 36.51 | 37.10 | 35.99 | 36.12 | 4,041,347 | -0.53(-1.44%) |
Jun 29, 2010 | 37.70 | 37.75 | 36.55 | 36.64 | 4,290,723 | -2.00(-5.17%) |
Jun 25, 2010 | 38.64 | 38.70 | 37.92 | 38.64 | 4,209,233 | +0.67(+1.77%) |
Jun 24, 2010 | 38.57 | 38.57 | 37.83 | 37.97 | 2,229,994 | -0.64(-1.66%) |
Jun 23, 2010 | 38.62 | 38.81 | 37.86 | 38.61 | 4,066,169 | +0.01(+0.03%) |
Jun 22, 2010 | 39.24 | 39.61 | 38.60 | 38.60 | 3,950,738 | -0.73(-1.85%) |
Jun 21, 2010 | 40.08 | 40.17 | 39.27 | 39.33 | 3,594,486 | +0.08(+0.21%) |
Jun 18, 2010 | 39.24 | 39.47 | 39.04 | 39.24 | 4,045,490 | +0.17(+0.42%) |
Jun 17, 2010 | 39.31 | 39.35 | 38.75 | 39.08 | 652 | -0.06(-0.15%) |
Jun 16, 2010 | 38.82 | 39.22 | 38.61 | 39.14 | 4,742,097 | +0.17(+0.42%) |
Jun 15, 2010 | 38.50 | 39.14 | 38.43 | 38.97 | 4,957,818 | +0.99(+2.61%) |
Jun 14, 2010 | 38.53 | 38.86 | 37.95 | 37.98 | 4,659,496 | -0.11(-0.30%) |
Jun 11, 2010 | 37.45 | 38.23 | 37.32 | 38.10 | 3,554,057 | +0.41(+1.08%) |
Jun 10, 2010 | 36.93 | 37.83 | 36.93 | 37.69 | 1,241 | +1.31(+3.59%) |
Jun 09, 2010 | 36.62 | 37.08 | 36.24 | 36.38 | 4,931,296 | +0.11(+0.32%) |
Jun 08, 2010 | 35.66 | 36.35 | 35.66 | 36.27 | 5,479,904 | +0.75(+2.11%) |
Jun 07, 2010 | 35.94 | 36.26 | 35.50 | 35.52 | 4,509,894 | -0.40(-1.11%) |
Jun 04, 2010 | 35.92 | 36.62 | 35.75 | 35.92 | 5,012,687 | -0.99(-2.68%) |
Jun 03, 2010 | 37.30 | 37.44 | 36.61 | 36.91 | 3,592,121 | -0.11(-0.30%) |
Jun 02, 2010 | 36.59 | 37.06 | 36.39 | 37.02 | 4,566,511 | +0.92(+2.54%) |
Jun 01, 2010 | 36.32 | 37.18 | 36.06 | 36.11 | 6,095,801 | -0.59(-1.62%) |
May 28, 2010 | 36.70 | 37.65 | 36.34 | 36.70 | 7,907,314 | -0.93(-2.47%) |
May 27, 2010 | 36.89 | 37.71 | 36.59 | 37.63 | 7,556,586 | +1.81(+5.05%) |
May 26, 2010 | 35.68 | 36.43 | 35.57 | 35.82 | 1,866 | +0.56(+1.58%) |
May 25, 2010 | 33.97 | 35.28 | 33.87 | 35.27 | 8,667,603 | -0.10(-0.28%) |
May 24, 2010 | 35.53 | 36.07 | 35.33 | 35.36 | 7,657,048 | -0.15(-0.42%) |
May 21, 2010 | 33.98 | 35.76 | 33.93 | 35.51 | 9,447,409 | +0.96(+2.79%) |
May 20, 2010 | 34.58 | 35.35 | 34.46 | 34.55 | 10,320,496 | -1.69(-4.67%) |
May 19, 2010 | 36.11 | 36.56 | 35.69 | 36.24 | 8,892,420 | -0.52(-1.41%) |
May 18, 2010 | 38.11 | 38.25 | 36.65 | 36.76 | 7,106,972 | -0.85(-2.26%) |
May 17, 2010 | 37.76 | 38.10 | 36.71 | 37.61 | 5,371,727 | -0.27(-0.71%) |
May 14, 2010 | 37.88 | 38.67 | 37.50 | 37.88 | 7,308,869 | -1.07(-2.76%) |
May 13, 2010 | 39.18 | 39.48 | 38.90 | 38.95 | 4,423,147 | -0.23(-0.57%) |
May 12, 2010 | 38.73 | 39.27 | 38.61 | 39.18 | 5,107,156 | +0.68(+1.75%) |
May 11, 2010 | 38.81 | 39.00 | 38.38 | 38.50 | 6,640,278 | -0.23(-0.60%) |
May 10, 2010 | 38.65 | 39.00 | 38.54 | 38.73 | 10,235,183 | +2.12(+5.80%) |
May 07, 2010 | 36.41 | 37.15 | 35.30 | 36.61 | 9,474,833 | -2.51(-6.42%) |
May 06, 2010 | 39.12 | 46.24 | 34.53 | 39.12 | 7,593 | +1.84(+4.93%) |
May 05, 2010 | 37.83 | 38.30 | 37.19 | 37.28 | 10,245,369 | -1.19(-3.09%) |
May 04, 2010 | 39.53 | 39.53 | 38.31 | 38.47 | 4,246 | -1.72(-4.28%) |