Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.03 | 31.15 | 30.58 | 31.06 | 72,355,920 | +0.15(+0.49%) |
Jul 29, 2010 | 31.18 | 31.24 | 30.67 | 30.91 | 66,104,724 | +0.05(+0.17%) |
Jul 28, 2010 | 30.84 | 31.04 | 30.74 | 30.85 | 1,732 | -0.17(-0.56%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.87 | 31.03 | 85,001,720 | -0.05(-0.17%) |
Jul 26, 2010 | 30.81 | 31.11 | 30.69 | 31.08 | 86,435,576 | +0.21(+0.68%) |
Jul 23, 2010 | 30.58 | 30.90 | 30.37 | 30.87 | 87,551,264 | +0.21(+0.69%) |
Jul 22, 2010 | 30.28 | 30.71 | 30.25 | 30.66 | 5,810 | +0.90(+3.02%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.62 | 29.76 | 87,992,728 | -0.31(-1.02%) |
Jul 20, 2010 | 29.18 | 30.11 | 29.17 | 30.07 | 1,022 | +0.69(+2.35%) |
Jul 19, 2010 | 29.27 | 29.44 | 29.07 | 29.38 | 62,276,020 | +0.38(+1.32%) |
Jul 16, 2010 | 28.99 | 29.64 | 28.94 | 28.99 | 132,637,536 | -0.66(-2.23%) |
Jul 15, 2010 | 29.89 | 29.95 | 29.52 | 29.65 | 88,993,808 | -0.38(-1.25%) |
Jul 14, 2010 | 29.89 | 30.11 | 29.79 | 30.03 | 3,199 | -0.06(-0.20%) |
Jul 13, 2010 | 30.00 | 30.19 | 29.92 | 30.09 | 5,033 | +0.33(+1.11%) |
Jul 12, 2010 | 29.86 | 30.04 | 29.61 | 29.76 | 70,927,656 | -0.23(-0.76%) |
Jul 09, 2010 | 29.99 | 30.01 | 29.60 | 29.99 | 58,360,908 | +0.36(+1.23%) |
Jul 08, 2010 | 29.53 | 29.65 | 29.24 | 29.62 | 1,999 | +0.14(+0.48%) |
Jul 07, 2010 | 28.81 | 29.49 | 28.78 | 29.48 | 14,783 | +0.64(+2.21%) |
Jul 06, 2010 | 29.05 | 29.29 | 28.55 | 28.84 | 799 | +0.53(+1.85%) |
Jul 02, 2010 | 28.32 | 28.48 | 28.08 | 28.32 | 85,123,120 | +0.12(+0.43%) |
Jul 01, 2010 | 28.20 | 28.24 | 27.58 | 28.20 | 151,096,208 | +0.20(+0.72%) |
Jun 30, 2010 | 28.33 | 28.58 | 27.92 | 28.00 | 44,012 | -0.19(-0.67%) |
Jun 29, 2010 | 28.15 | 28.61 | 28.06 | 28.18 | 160,526,688 | -1.40(-4.72%) |
Jun 25, 2010 | 29.58 | 29.65 | 29.08 | 29.58 | 80,861,688 | +0.34(+1.18%) |
Jun 24, 2010 | 29.62 | 29.62 | 29.12 | 29.23 | 133 | -0.53(-1.76%) |
Jun 23, 2010 | 29.89 | 29.92 | 29.44 | 29.76 | 6,665 | +0.27(+0.92%) |
Jun 22, 2010 | 30.00 | 30.15 | 29.41 | 29.49 | 7,373 | -0.70(-2.33%) |
Jun 21, 2010 | 30.32 | 30.45 | 29.83 | 30.19 | 130,648,656 | +0.64(+2.15%) |
Jun 18, 2010 | 29.55 | 29.71 | 29.38 | 29.55 | 87,314,720 | +0.13(+0.45%) |
Jun 17, 2010 | 29.65 | 29.66 | 29.18 | 29.42 | 2,330 | -0.15(-0.50%) |
Jun 16, 2010 | 29.25 | 29.70 | 29.21 | 29.57 | 86,323,504 | +0.00(+0.00%) |
Jun 15, 2010 | 29.02 | 29.61 | 28.91 | 29.57 | 9,250 | +0.87(+3.02%) |
Jun 14, 2010 | 29.05 | 29.24 | 28.63 | 28.70 | 113,453,472 | +0.01(+0.03%) |
Jun 11, 2010 | 28.13 | 28.72 | 28.12 | 28.69 | 89,825,704 | +0.15(+0.52%) |
Jun 10, 2010 | 28.16 | 28.58 | 28.12 | 28.55 | 6,482 | +0.96(+3.49%) |
Jun 09, 2010 | 27.85 | 28.22 | 27.44 | 27.58 | 118,798,584 | -0.15(-0.53%) |
Jun 08, 2010 | 27.41 | 27.77 | 27.08 | 27.73 | 1,803 | +0.62(+2.29%) |
Jun 07, 2010 | 27.64 | 27.76 | 27.09 | 27.11 | 110,941,648 | -0.43(-1.56%) |
Jun 04, 2010 | 27.54 | 28.22 | 27.46 | 27.54 | 147,160,432 | -0.93(-3.28%) |
Jun 03, 2010 | 28.84 | 28.88 | 28.19 | 28.47 | 95,190,272 | -0.19(-0.65%) |
Jun 02, 2010 | 28.66 | 28.68 | 27.86 | 28.66 | 140,130,736 | +0.97(+3.49%) |
Jun 01, 2010 | 27.92 | 28.45 | 27.67 | 27.69 | 21,180 | -0.51(-1.82%) |
May 28, 2010 | 28.21 | 28.57 | 28.07 | 28.21 | 152,947,696 | -0.47(-1.65%) |
May 27, 2010 | 28.10 | 28.73 | 27.89 | 28.68 | 198,809,904 | +1.64(+6.05%) |
May 26, 2010 | 27.34 | 27.78 | 26.98 | 27.04 | 3,309 | -0.01(-0.05%) |
May 25, 2010 | 26.26 | 27.10 | 26.07 | 27.06 | 37,825 | -0.30(-1.08%) |
May 24, 2010 | 27.67 | 27.86 | 27.32 | 27.35 | 122,837,016 | -0.29(-1.04%) |
May 21, 2010 | 26.44 | 27.67 | 26.41 | 27.64 | 228,895,440 | +0.54(+1.99%) |
May 20, 2010 | 26.76 | 27.44 | 26.66 | 27.10 | 44,524 | -1.07(-3.81%) |
May 19, 2010 | 28.06 | 28.35 | 27.66 | 28.18 | 175,112,000 | -0.27(-0.96%) |
May 18, 2010 | 29.35 | 29.46 | 28.35 | 28.45 | 13,977 | -0.61(-2.10%) |
May 17, 2010 | 29.17 | 29.37 | 28.43 | 29.06 | 137,392,176 | -0.18(-0.61%) |
May 14, 2010 | 29.23 | 29.66 | 28.95 | 29.23 | 152,753,056 | -0.61(-2.06%) |
May 13, 2010 | 30.13 | 30.30 | 29.83 | 29.85 | 96,754,312 | -0.12(-0.40%) |
May 12, 2010 | 30.01 | 30.18 | 29.91 | 29.97 | 99,868,592 | +0.21(+0.70%) |
May 11, 2010 | 30.14 | 30.20 | 29.75 | 29.76 | 17,308 | -0.55(-1.81%) |
May 10, 2010 | 30.04 | 30.38 | 29.98 | 30.31 | 253,833,216 | +2.04(+7.20%) |
May 07, 2010 | 28.40 | 28.75 | 27.58 | 28.27 | 258,364,640 | +0.15(+0.53%) |
May 06, 2010 | 28.13 | 29.43 | 27.08 | 28.12 | 1,214,777 | -1.04(-3.58%) |
May 05, 2010 | 29.41 | 29.80 | 29.10 | 29.17 | 178,295,520 | -0.70(-2.33%) |
May 04, 2010 | 30.63 | 30.66 | 29.78 | 29.86 | 26,332 | -1.44(-4.59%) |