Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.58 | 31.89 | 31.13 | 31.58 | 334,250 | -0.22(-0.68%) |
Jul 29, 2010 | 31.98 | 32.28 | 31.17 | 31.80 | 361,840 | -0.02(-0.08%) |
Jul 28, 2010 | 31.82 | 32.56 | 31.62 | 31.82 | 1,636 | -0.85(-2.60%) |
Jul 27, 2010 | 33.05 | 33.20 | 32.40 | 32.67 | 299,934 | -0.16(-0.47%) |
Jul 26, 2010 | 32.17 | 32.87 | 32.17 | 32.83 | 410,976 | +0.63(+1.96%) |
Jul 23, 2010 | 31.70 | 32.25 | 31.48 | 32.20 | 409,260 | +0.43(+1.37%) |
Jul 22, 2010 | 31.59 | 32.08 | 31.47 | 31.76 | 328,026 | +0.50(+1.58%) |
Jul 21, 2010 | 31.40 | 31.70 | 31.01 | 31.27 | 554,726 | +0.11(+0.35%) |
Jul 20, 2010 | 30.28 | 31.21 | 30.27 | 31.16 | 467,220 | +0.62(+2.03%) |
Jul 19, 2010 | 30.90 | 31.05 | 30.41 | 30.54 | 823,686 | -0.20(-0.63%) |
Jul 16, 2010 | 30.73 | 32.25 | 30.50 | 30.73 | 1,359,998 | -1.54(-4.79%) |
Jul 15, 2010 | 33.47 | 33.47 | 32.10 | 32.27 | 861,786 | -1.09(-3.27%) |
Jul 14, 2010 | 32.88 | 33.42 | 32.52 | 33.37 | 812,190 | +0.32(+0.97%) |
Jul 13, 2010 | 33.05 | 33.17 | 32.28 | 33.05 | 3,998 | +0.73(+2.26%) |
Jul 12, 2010 | 32.29 | 32.42 | 32.06 | 32.31 | 496,674 | -0.13(-0.40%) |
Jul 09, 2010 | 32.45 | 32.97 | 32.33 | 32.45 | 408,446 | -0.15(-0.46%) |
Jul 08, 2010 | 32.59 | 33.26 | 32.48 | 32.59 | 1,414 | -0.30(-0.93%) |
Jul 07, 2010 | 31.90 | 32.95 | 31.57 | 32.90 | 753,294 | +1.22(+3.87%) |
Jul 06, 2010 | 31.68 | 33.51 | 31.46 | 31.68 | 2,860 | -1.43(-4.31%) |
Jul 02, 2010 | 33.10 | 33.61 | 32.85 | 33.10 | 345,414 | -0.16(-0.48%) |
Jul 01, 2010 | 33.03 | 33.44 | 32.51 | 33.26 | 711,790 | +0.05(+0.17%) |
Jun 30, 2010 | 33.20 | 33.68 | 33.02 | 33.20 | 3,496 | +0.07(+0.21%) |
Jun 29, 2010 | 34.25 | 34.25 | 32.96 | 33.13 | 739,682 | -1.55(-4.47%) |
Jun 25, 2010 | 34.69 | 34.85 | 33.65 | 34.69 | 669,912 | +0.86(+2.54%) |
Jun 24, 2010 | 33.83 | 34.32 | 33.77 | 33.83 | 224 | -0.35(-1.02%) |
Jun 23, 2010 | 33.95 | 34.40 | 33.80 | 34.17 | 579,038 | +0.10(+0.31%) |
Jun 22, 2010 | 34.07 | 34.84 | 33.80 | 34.07 | 1,100 | -0.59(-1.69%) |
Jun 21, 2010 | 35.80 | 36.07 | 34.32 | 34.66 | 744,070 | -0.51(-1.45%) |
Jun 18, 2010 | 35.16 | 35.36 | 34.70 | 35.16 | 978,052 | +0.30(+0.87%) |
Jun 17, 2010 | 34.86 | 35.20 | 34.42 | 34.86 | 894,422 | +0.72(+2.11%) |
Jun 16, 2010 | 33.79 | 34.20 | 33.78 | 34.14 | 757,006 | +0.39(+1.16%) |
Jun 15, 2010 | 33.75 | 34.02 | 33.60 | 33.75 | 1,910 | -0.17(-0.50%) |
Jun 14, 2010 | 34.46 | 34.49 | 33.69 | 33.92 | 909,194 | +0.04(+0.12%) |
Jun 11, 2010 | 32.90 | 34.00 | 32.88 | 33.88 | 904,490 | +0.94(+2.84%) |
Jun 10, 2010 | 32.95 | 33.44 | 32.14 | 32.95 | 1,776 | +0.41(+1.28%) |
Jun 09, 2010 | 32.85 | 33.24 | 32.35 | 32.53 | 1,207,470 | -0.02(-0.08%) |
Jun 08, 2010 | 31.26 | 32.61 | 31.10 | 32.55 | 1,374,806 | +1.38(+4.44%) |
Jun 07, 2010 | 31.72 | 32.00 | 31.13 | 31.17 | 543,394 | -0.37(-1.17%) |
Jun 04, 2010 | 31.54 | 32.47 | 31.48 | 31.54 | 899,922 | -1.20(-3.67%) |
Jun 03, 2010 | 32.74 | 33.30 | 32.40 | 32.74 | 531,574 | -0.42(-1.28%) |
Jun 02, 2010 | 33.16 | 33.56 | 32.30 | 33.16 | 1,098,816 | +0.07(+0.23%) |
Jun 01, 2010 | 33.09 | 34.12 | 32.42 | 33.09 | 1,550 | +1.40(+4.40%) |
May 28, 2010 | 31.70 | 32.23 | 30.40 | 31.70 | 1,279,924 | +1.00(+3.26%) |
May 27, 2010 | 31.41 | 31.61 | 30.32 | 30.70 | 947,694 | -0.34(-1.10%) |
May 26, 2010 | 31.04 | 31.85 | 30.82 | 31.04 | 1,554 | +0.18(+0.60%) |
May 25, 2010 | 30.43 | 31.04 | 30.00 | 30.85 | 845,004 | -0.20(-0.66%) |
May 24, 2010 | 30.36 | 31.48 | 30.05 | 31.05 | 930,482 | +0.73(+2.42%) |
May 21, 2010 | 30.50 | 30.77 | 29.90 | 30.32 | 1,429,656 | -0.43(-1.41%) |
May 20, 2010 | 30.84 | 31.19 | 30.75 | 30.75 | 1,198,218 | -1.45(-4.50%) |
May 19, 2010 | 32.80 | 33.00 | 32.00 | 32.20 | 930,054 | -0.59(-1.81%) |
May 18, 2010 | 32.10 | 33.17 | 32.09 | 32.80 | 1,889,986 | +1.37(+4.36%) |
May 17, 2010 | 30.86 | 31.55 | 30.75 | 31.43 | 919,548 | +0.88(+2.88%) |
May 14, 2010 | 30.55 | 30.62 | 30.23 | 30.55 | 448,206 | -0.28(-0.91%) |
May 13, 2010 | 31.23 | 31.23 | 30.50 | 30.83 | 512,938 | -0.32(-1.01%) |
May 12, 2010 | 30.18 | 31.20 | 30.04 | 31.14 | 649,232 | +0.95(+3.15%) |
May 11, 2010 | 30.54 | 30.88 | 30.16 | 30.20 | 799,828 | -1.07(-3.42%) |
May 10, 2010 | 31.16 | 31.32 | 31.02 | 31.27 | 893,852 | +1.20(+3.99%) |
May 07, 2010 | 29.73 | 30.50 | 29.50 | 30.07 | 1,379,074 | -0.40(-1.33%) |
May 06, 2010 | 30.47 | 30.90 | 29.02 | 30.47 | 3,600 | -0.45(-1.46%) |
May 05, 2010 | 30.50 | 31.10 | 29.85 | 30.92 | 2,826,140 | -0.90(-2.84%) |
May 04, 2010 | 33.19 | 33.19 | 31.02 | 31.82 | 2,120 | -1.67(-4.97%) |