Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.47 | 35.61 | 34.78 | 35.47 | 2,985,681 | +0.17(+0.48%) |
Jul 29, 2010 | 35.50 | 35.64 | 34.81 | 35.30 | 3,292,251 | +0.00(+0.00%) |
Jul 28, 2010 | 35.30 | 35.71 | 35.05 | 35.30 | 4,179 | -0.28(-0.79%) |
Jul 27, 2010 | 35.58 | 36.31 | 35.31 | 35.58 | 3,141 | -0.36(-1.00%) |
Jul 26, 2010 | 34.93 | 35.99 | 34.93 | 35.94 | 3,089,719 | +0.81(+2.31%) |
Jul 23, 2010 | 34.75 | 35.21 | 34.33 | 35.13 | 3,459,220 | +0.17(+0.49%) |
Jul 22, 2010 | 34.20 | 35.20 | 34.17 | 34.96 | 3,920,812 | +1.22(+3.62%) |
Jul 21, 2010 | 34.73 | 34.89 | 33.62 | 33.74 | 3,772,133 | -0.95(-2.74%) |
Jul 20, 2010 | 34.69 | 34.79 | 33.56 | 34.69 | 3,031,905 | +0.59(+1.73%) |
Jul 19, 2010 | 33.59 | 34.31 | 33.08 | 34.10 | 3,010,836 | +0.64(+1.91%) |
Jul 16, 2010 | 33.46 | 34.18 | 33.25 | 33.46 | 3,955,518 | -0.40(-1.18%) |
Jul 15, 2010 | 34.30 | 34.30 | 33.54 | 33.86 | 2,630,482 | -0.44(-1.28%) |
Jul 14, 2010 | 34.06 | 34.50 | 33.60 | 34.30 | 57,429 | -0.03(-0.09%) |
Jul 13, 2010 | 33.93 | 34.46 | 33.81 | 34.33 | 3,127,543 | +0.78(+2.32%) |
Jul 12, 2010 | 33.43 | 33.78 | 33.12 | 33.55 | 2,740,873 | +0.04(+0.12%) |
Jul 09, 2010 | 33.51 | 33.52 | 32.56 | 33.51 | 2,973,513 | +0.68(+2.07%) |
Jul 08, 2010 | 33.16 | 33.35 | 32.35 | 32.83 | 30,751 | -0.01(-0.03%) |
Jul 07, 2010 | 31.55 | 32.86 | 31.52 | 32.84 | 5,355,481 | +1.42(+4.52%) |
Jul 06, 2010 | 31.42 | 32.67 | 31.08 | 31.42 | 3,158 | -0.33(-1.04%) |
Jul 02, 2010 | 31.75 | 32.36 | 31.64 | 31.75 | 4,265,189 | -0.32(-1.00%) |
Jul 01, 2010 | 32.07 | 32.43 | 31.35 | 32.07 | 5,153,900 | -0.25(-0.77%) |
Jun 30, 2010 | 32.39 | 33.05 | 32.16 | 32.32 | 200 | +0.07(+0.22%) |
Jun 29, 2010 | 32.25 | 32.82 | 31.79 | 32.25 | 81,986 | -0.50(-1.53%) |
Jun 25, 2010 | 32.75 | 33.01 | 32.03 | 32.75 | 6,392,917 | +0.71(+2.22%) |
Jun 24, 2010 | 32.16 | 32.56 | 31.88 | 32.04 | 27,405 | -0.37(-1.14%) |
Jun 23, 2010 | 32.03 | 32.59 | 31.61 | 32.41 | 4,760,226 | +0.36(+1.12%) |
Jun 22, 2010 | 32.54 | 32.77 | 31.82 | 32.05 | 115,451 | -0.45(-1.38%) |
Jun 21, 2010 | 33.36 | 33.36 | 32.36 | 32.50 | 4,346,685 | -0.22(-0.67%) |
Jun 18, 2010 | 32.72 | 33.05 | 32.70 | 32.72 | 10,251,198 | -1.63(-4.75%) |
Jun 17, 2010 | 34.20 | 34.50 | 33.84 | 34.35 | 2,300 | +0.16(+0.47%) |
Jun 16, 2010 | 33.99 | 34.40 | 33.92 | 34.19 | 2,767,247 | -0.16(-0.47%) |
Jun 15, 2010 | 33.62 | 34.39 | 33.44 | 34.35 | 3,537,638 | +0.91(+2.72%) |
Jun 14, 2010 | 33.13 | 33.58 | 32.87 | 33.44 | 3,658,837 | +0.59(+1.80%) |
Jun 11, 2010 | 32.02 | 32.91 | 31.95 | 32.85 | 1,946,547 | +0.39(+1.20%) |
Jun 10, 2010 | 31.36 | 32.51 | 31.36 | 32.46 | 12,690 | +1.53(+4.95%) |
Jun 09, 2010 | 31.20 | 31.93 | 30.79 | 30.93 | 2,848,634 | -0.13(-0.42%) |
Jun 08, 2010 | 30.23 | 31.11 | 29.70 | 31.06 | 4,624,732 | +0.91(+3.02%) |
Jun 07, 2010 | 30.34 | 30.86 | 30.13 | 30.15 | 3,160,414 | -0.03(-0.10%) |
Jun 04, 2010 | 30.18 | 31.47 | 30.06 | 30.18 | 5,293,321 | -1.62(-5.09%) |
Jun 03, 2010 | 32.25 | 32.37 | 31.66 | 31.80 | 6,535 | -0.51(-1.58%) |
Jun 02, 2010 | 31.63 | 32.32 | 31.04 | 32.31 | 3,719,650 | +0.96(+3.06%) |
Jun 01, 2010 | 31.54 | 32.11 | 31.29 | 31.35 | 3,206,753 | -0.51(-1.60%) |
May 28, 2010 | 31.86 | 32.66 | 31.78 | 31.86 | 2,609,270 | -0.61(-1.88%) |
May 27, 2010 | 31.34 | 32.52 | 31.09 | 32.47 | 4,442,661 | +1.74(+5.66%) |
May 26, 2010 | 31.26 | 31.65 | 30.59 | 30.73 | 100 | -0.10(-0.32%) |
May 25, 2010 | 29.79 | 30.93 | 29.44 | 30.83 | 4,836,251 | +0.29(+0.95%) |
May 24, 2010 | 31.20 | 31.42 | 30.47 | 30.54 | 3,294,881 | -0.50(-1.61%) |
May 21, 2010 | 29.03 | 31.12 | 29.03 | 31.04 | 5,590,273 | +1.03(+3.43%) |
May 20, 2010 | 30.35 | 31.04 | 29.97 | 30.01 | 7,758 | -1.63(-5.15%) |
May 19, 2010 | 31.68 | 32.29 | 30.94 | 31.64 | 3,711,585 | -0.21(-0.66%) |
May 18, 2010 | 33.02 | 33.16 | 31.74 | 31.85 | 6,776 | -0.78(-2.39%) |
May 17, 2010 | 32.79 | 33.22 | 31.70 | 32.63 | 3,087,535 | +0.04(+0.12%) |
May 14, 2010 | 32.59 | 33.32 | 32.20 | 32.59 | 4,097,017 | -0.88(-2.63%) |
May 13, 2010 | 33.81 | 34.06 | 33.44 | 33.47 | 2,933,578 | -0.22(-0.65%) |
May 12, 2010 | 33.75 | 34.12 | 33.53 | 33.69 | 3,458,564 | -0.07(-0.21%) |
May 11, 2010 | 34.07 | 34.21 | 33.61 | 33.76 | 20,104 | +0.04(+0.12%) |
May 10, 2010 | 32.97 | 33.78 | 32.89 | 33.72 | 6,058,394 | +2.70(+8.70%) |
May 07, 2010 | 30.73 | 31.59 | 29.96 | 31.02 | 6,838,464 | -0.26(-0.83%) |
May 06, 2010 | 31.62 | 31.89 | 28.53 | 31.28 | 7,471,124 | -0.33(-1.04%) |
May 05, 2010 | 31.61 | 32.39 | 31.48 | 31.61 | 2,924,478 | -0.60(-1.86%) |
May 04, 2010 | 32.75 | 32.89 | 31.82 | 32.21 | 6,222 | -0.99(-2.98%) |