Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.82 | 29.05 | 28.16 | 28.82 | 2,782,621 | +0.13(+0.46%) |
Jul 29, 2010 | 28.70 | 29.06 | 28.32 | 28.69 | 6,291 | +0.23(+0.82%) |
Jul 28, 2010 | 28.45 | 29.66 | 28.32 | 28.45 | 235 | -1.09(-3.68%) |
Jul 27, 2010 | 29.54 | 30.03 | 29.48 | 29.54 | 8,461 | -0.23(-0.79%) |
Jul 26, 2010 | 29.04 | 29.84 | 29.00 | 29.77 | 2,345,359 | +0.72(+2.48%) |
Jul 23, 2010 | 29.42 | 29.55 | 28.88 | 29.05 | 4,055,148 | -0.48(-1.62%) |
Jul 22, 2010 | 29.07 | 29.63 | 28.95 | 29.53 | 1,556 | +0.78(+2.70%) |
Jul 21, 2010 | 29.49 | 29.51 | 28.59 | 28.75 | 3,511,734 | -0.52(-1.79%) |
Jul 20, 2010 | 29.28 | 29.34 | 28.50 | 29.28 | 3,973,323 | +0.09(+0.32%) |
Jul 19, 2010 | 28.59 | 29.32 | 28.54 | 29.18 | 2,859,983 | +0.76(+2.67%) |
Jul 16, 2010 | 28.43 | 29.68 | 28.39 | 28.43 | 3,983,841 | -0.96(-3.28%) |
Jul 15, 2010 | 29.51 | 29.90 | 28.92 | 29.39 | 3,951,820 | -0.07(-0.25%) |
Jul 14, 2010 | 29.35 | 29.66 | 29.10 | 29.47 | 5,932 | +0.07(+0.26%) |
Jul 13, 2010 | 29.45 | 29.70 | 29.27 | 29.39 | 11,495 | +0.22(+0.77%) |
Jul 12, 2010 | 29.25 | 29.43 | 28.94 | 29.17 | 2,824,718 | -0.15(-0.51%) |
Jul 09, 2010 | 29.32 | 29.37 | 28.93 | 29.32 | 2,293,591 | +0.26(+0.90%) |
Jul 08, 2010 | 28.92 | 29.32 | 28.69 | 29.05 | 35,619 | +0.29(+1.01%) |
Jul 07, 2010 | 28.50 | 29.30 | 28.27 | 28.76 | 6,747 | +0.48(+1.69%) |
Jul 06, 2010 | 28.34 | 28.80 | 27.95 | 28.29 | 8,186 | +0.39(+1.41%) |
Jul 02, 2010 | 27.89 | 28.26 | 27.71 | 27.89 | 3,213,340 | -0.08(-0.30%) |
Jul 01, 2010 | 29.03 | 29.08 | 27.28 | 27.98 | 10,291,600 | -1.12(-3.86%) |
Jun 30, 2010 | 29.67 | 29.95 | 29.00 | 29.10 | 16,666 | -0.76(-2.54%) |
Jun 29, 2010 | 30.70 | 30.86 | 29.65 | 29.86 | 23,279 | -1.33(-4.27%) |
Jun 25, 2010 | 31.19 | 31.37 | 30.85 | 31.19 | 4,902,074 | -0.05(-0.15%) |
Jun 24, 2010 | 31.65 | 31.99 | 31.18 | 31.24 | 30,516 | -0.57(-1.80%) |
Jun 23, 2010 | 32.00 | 32.14 | 31.59 | 31.81 | 3,461,531 | -0.24(-0.76%) |
Jun 22, 2010 | 32.91 | 33.18 | 31.96 | 32.05 | 17,060 | -0.94(-2.84%) |
Jun 21, 2010 | 33.28 | 33.67 | 32.87 | 32.99 | 2,336,297 | +0.00(+0.00%) |
Jun 18, 2010 | 32.99 | 33.23 | 32.86 | 32.99 | 2,901,068 | -0.12(-0.37%) |
Jun 17, 2010 | 33.13 | 33.26 | 32.74 | 33.11 | 2,513,606 | +0.14(+0.43%) |
Jun 16, 2010 | 32.60 | 33.25 | 32.56 | 32.97 | 1,883,109 | +0.08(+0.23%) |
Jun 15, 2010 | 32.67 | 32.95 | 32.55 | 32.89 | 9,055 | +0.52(+1.62%) |
Jun 14, 2010 | 32.53 | 32.97 | 32.35 | 32.37 | 3,156,093 | +0.06(+0.17%) |
Jun 11, 2010 | 31.64 | 32.36 | 31.42 | 32.31 | 2,580,684 | +0.33(+1.03%) |
Jun 10, 2010 | 31.59 | 32.04 | 31.27 | 31.99 | 6,137 | +0.80(+2.55%) |
Jun 09, 2010 | 31.73 | 32.00 | 31.04 | 31.19 | 3,143,220 | -0.32(-1.01%) |
Jun 08, 2010 | 32.10 | 32.25 | 30.93 | 31.51 | 21,540 | -0.26(-0.83%) |
Jun 07, 2010 | 31.88 | 32.54 | 31.12 | 31.77 | 3,724,892 | -0.15(-0.47%) |
Jun 04, 2010 | 31.92 | 33.50 | 31.83 | 31.92 | 4,467,573 | -0.68(-2.10%) |
Jun 03, 2010 | 31.82 | 32.66 | 31.57 | 32.60 | 3,389,152 | +0.97(+3.08%) |
Jun 02, 2010 | 31.00 | 31.66 | 30.87 | 31.63 | 3,510,923 | +0.84(+2.74%) |
Jun 01, 2010 | 30.98 | 31.83 | 30.75 | 30.79 | 3,404,506 | -0.57(-1.82%) |
May 28, 2010 | 31.36 | 31.76 | 31.15 | 31.36 | 2,977,091 | -0.20(-0.62%) |
May 27, 2010 | 31.10 | 31.58 | 30.66 | 31.55 | 2,548,058 | +1.17(+3.85%) |
May 26, 2010 | 30.40 | 31.16 | 30.30 | 30.38 | 106 | +0.25(+0.84%) |
May 25, 2010 | 29.62 | 30.16 | 29.25 | 30.13 | 42,129 | -0.52(-1.68%) |
May 24, 2010 | 30.39 | 31.15 | 30.22 | 30.65 | 3,263,462 | +0.06(+0.18%) |
May 21, 2010 | 29.97 | 31.07 | 29.87 | 30.59 | 4,838,608 | +0.02(+0.06%) |
May 20, 2010 | 30.46 | 31.11 | 30.29 | 30.57 | 5,845,848 | -1.04(-3.29%) |
May 19, 2010 | 31.39 | 32.15 | 31.33 | 31.61 | 3,714,525 | -0.01(-0.03%) |
May 18, 2010 | 31.84 | 32.28 | 31.51 | 31.62 | 20,306 | +0.07(+0.24%) |
May 17, 2010 | 31.23 | 31.74 | 30.80 | 31.55 | 3,109,144 | +0.22(+0.72%) |
May 14, 2010 | 31.32 | 31.63 | 30.75 | 31.32 | 3,518,929 | -0.38(-1.21%) |
May 13, 2010 | 31.59 | 32.42 | 31.39 | 31.70 | 4,293,990 | -0.11(-0.35%) |
May 12, 2010 | 31.18 | 31.97 | 30.98 | 31.82 | 3,474,642 | +0.78(+2.51%) |
May 11, 2010 | 31.38 | 31.53 | 30.96 | 31.04 | 1,449 | +0.45(+1.47%) |
May 10, 2010 | 30.29 | 30.65 | 30.19 | 30.59 | 4,955,191 | +1.18(+4.01%) |
May 07, 2010 | 30.97 | 30.97 | 29.02 | 29.41 | 9,515,707 | -0.97(-3.18%) |
May 06, 2010 | 30.94 | 31.83 | 28.84 | 30.37 | 426 | +1.25(+4.28%) |
May 05, 2010 | 29.96 | 30.22 | 29.07 | 29.13 | 7,508,811 | -0.12(-0.42%) |
May 04, 2010 | 30.15 | 30.18 | 29.18 | 29.25 | 5,578,118 | -1.41(-4.58%) |