Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.89 | 31.07 | 30.44 | 30.89 | 4,918,598 | +0.30(+0.98%) |
Jul 29, 2010 | 31.03 | 31.07 | 30.28 | 30.59 | 13,428 | -0.12(-0.39%) |
Jul 28, 2010 | 30.55 | 31.07 | 30.34 | 30.71 | 886 | +0.07(+0.23%) |
Jul 27, 2010 | 31.69 | 31.78 | 30.05 | 30.64 | 35,880 | -1.18(-3.72%) |
Jul 26, 2010 | 32.37 | 32.43 | 31.66 | 31.82 | 4,968,333 | -0.33(-1.03%) |
Jul 23, 2010 | 32.23 | 32.38 | 31.89 | 32.16 | 4,761,727 | +0.12(+0.37%) |
Jul 22, 2010 | 31.94 | 32.56 | 31.85 | 32.04 | 2,987 | +0.34(+1.07%) |
Jul 21, 2010 | 32.15 | 32.33 | 31.55 | 31.70 | 5,203,257 | -0.15(-0.47%) |
Jul 20, 2010 | 31.25 | 32.14 | 31.25 | 31.85 | 9,727 | +0.47(+1.51%) |
Jul 19, 2010 | 31.47 | 31.49 | 30.78 | 31.37 | 7,034,363 | -0.31(-0.97%) |
Jul 16, 2010 | 31.68 | 32.16 | 31.57 | 31.68 | 6,390,486 | -0.94(-2.88%) |
Jul 15, 2010 | 33.09 | 33.11 | 32.12 | 32.62 | 6,056,432 | -0.24(-0.72%) |
Jul 14, 2010 | 33.05 | 33.52 | 32.68 | 32.86 | 2,343 | -0.17(-0.53%) |
Jul 13, 2010 | 33.66 | 33.86 | 32.91 | 33.03 | 5,584 | +0.03(+0.08%) |
Jul 12, 2010 | 32.74 | 33.30 | 32.60 | 33.00 | 5,435,366 | +0.19(+0.58%) |
Jul 09, 2010 | 32.81 | 33.25 | 32.53 | 32.81 | 5,935,149 | +0.77(+2.41%) |
Jul 08, 2010 | 33.01 | 33.01 | 31.61 | 32.04 | 8,376 | -0.62(-1.91%) |
Jul 07, 2010 | 32.08 | 32.66 | 31.77 | 32.66 | 6,663,073 | +0.66(+2.07%) |
Jul 06, 2010 | 32.81 | 32.94 | 31.77 | 32.00 | 63,521 | -0.66(-2.03%) |
Jul 02, 2010 | 32.66 | 33.45 | 32.49 | 32.66 | 7,562,662 | -0.21(-0.65%) |
Jul 01, 2010 | 34.22 | 34.47 | 32.26 | 32.88 | 10,339,186 | -1.71(-4.95%) |
Jun 30, 2010 | 34.14 | 34.93 | 34.08 | 34.59 | 11,484 | +0.23(+0.67%) |
Jun 29, 2010 | 35.18 | 35.18 | 34.01 | 34.36 | 15,721 | -1.48(-4.12%) |
Jun 25, 2010 | 35.84 | 36.22 | 35.19 | 35.84 | 6,685,037 | +0.95(+2.74%) |
Jun 24, 2010 | 34.98 | 35.54 | 34.81 | 34.88 | 9,406 | -0.39(-1.12%) |
Jun 23, 2010 | 34.22 | 35.43 | 34.12 | 35.28 | 8,876,517 | +0.61(+1.75%) |
Jun 22, 2010 | 34.99 | 35.37 | 34.56 | 34.67 | 23,517 | -0.32(-0.92%) |
Jun 21, 2010 | 36.12 | 36.26 | 34.73 | 34.99 | 7,858,411 | -1.19(-3.29%) |
Jun 18, 2010 | 36.18 | 36.35 | 35.74 | 36.18 | 8,892,840 | +0.76(+2.14%) |
Jun 17, 2010 | 35.28 | 35.73 | 35.21 | 35.43 | 51,026 | +0.73(+2.12%) |
Jun 16, 2010 | 34.05 | 34.91 | 33.98 | 34.69 | 6,616,219 | +0.55(+1.62%) |
Jun 15, 2010 | 33.65 | 34.21 | 33.47 | 34.14 | 18,410 | +0.68(+2.04%) |
Jun 14, 2010 | 34.31 | 34.40 | 33.32 | 33.46 | 8,508,627 | -1.02(-2.95%) |
Jun 11, 2010 | 34.75 | 34.84 | 34.36 | 34.47 | 5,315,808 | -0.13(-0.36%) |
Jun 10, 2010 | 34.20 | 34.70 | 34.00 | 34.60 | 5,346 | +0.28(+0.80%) |
Jun 09, 2010 | 34.55 | 35.00 | 34.12 | 34.33 | 8,830,761 | -0.63(-1.80%) |
Jun 08, 2010 | 35.01 | 35.75 | 34.64 | 34.96 | 37,103 | +0.13(+0.36%) |
Jun 07, 2010 | 33.35 | 35.12 | 33.08 | 34.83 | 13,453,497 | +1.52(+4.57%) |
Jun 04, 2010 | 33.31 | 33.99 | 33.00 | 33.31 | 9,509,487 | -1.10(-3.21%) |
Jun 03, 2010 | 34.80 | 34.81 | 33.43 | 34.41 | 8,306,440 | -0.42(-1.20%) |
Jun 02, 2010 | 34.03 | 34.94 | 34.03 | 34.83 | 42,236 | +0.74(+2.17%) |
Jun 01, 2010 | 34.33 | 35.02 | 34.09 | 34.09 | 633 | +0.10(+0.30%) |
May 28, 2010 | 33.99 | 34.40 | 33.73 | 33.99 | 8,093,113 | -0.21(-0.62%) |
May 27, 2010 | 33.74 | 34.70 | 33.67 | 34.20 | 11,792,112 | +0.69(+2.07%) |
May 26, 2010 | 34.32 | 34.59 | 33.47 | 33.50 | 2,770 | -0.10(-0.30%) |
May 25, 2010 | 32.16 | 33.69 | 32.04 | 33.61 | 27,113 | +1.24(+3.83%) |
May 24, 2010 | 32.70 | 33.20 | 32.34 | 32.37 | 8,638,557 | +0.17(+0.54%) |
May 21, 2010 | 31.56 | 32.46 | 31.47 | 32.20 | 12,375,050 | -0.02(-0.07%) |
May 20, 2010 | 32.38 | 32.73 | 32.16 | 32.22 | 5,728 | -1.19(-3.56%) |
May 19, 2010 | 34.47 | 34.63 | 32.47 | 33.41 | 17,857,870 | -1.84(-5.21%) |
May 18, 2010 | 34.92 | 35.67 | 34.75 | 35.25 | 6,921 | -0.05(-0.13%) |
May 17, 2010 | 35.93 | 35.98 | 34.75 | 35.30 | 10,607,328 | -0.73(-2.04%) |
May 14, 2010 | 36.03 | 36.45 | 34.95 | 36.03 | 13,368,458 | +0.15(+0.42%) |
May 13, 2010 | 36.30 | 36.59 | 35.78 | 35.88 | 12,252,200 | -1.18(-3.17%) |
May 12, 2010 | 36.98 | 37.39 | 36.27 | 37.05 | 17,334,146 | +0.62(+1.69%) |
May 11, 2010 | 36.42 | 36.94 | 36.32 | 36.44 | 10,419 | +2.14(+6.24%) |
May 10, 2010 | 34.05 | 34.42 | 34.03 | 34.30 | 12,713,153 | +0.57(+1.68%) |
May 07, 2010 | 34.19 | 34.80 | 33.20 | 33.73 | 20,498,842 | -0.49(-1.43%) |
May 06, 2010 | 33.44 | 34.73 | 33.08 | 34.22 | 23,719,052 | +1.25(+3.78%) |
May 05, 2010 | 33.13 | 33.92 | 32.93 | 32.97 | 11,004,528 | -0.74(-2.20%) |
May 04, 2010 | 33.78 | 33.95 | 32.89 | 33.71 | 3,363 | +0.05(+0.14%) |