Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.57 | 36.74 | 35.31 | 36.57 | 2,389,854 | +0.59(+1.64%) |
Jul 29, 2010 | 36.34 | 36.38 | 35.92 | 35.98 | 2,225,222 | -0.15(-0.42%) |
Jul 28, 2010 | 37.13 | 37.19 | 35.61 | 36.13 | 3,173,227 | -0.96(-2.59%) |
Jul 27, 2010 | 37.09 | 39.15 | 36.87 | 37.09 | 133 | -2.88(-7.21%) |
Jul 26, 2010 | 39.79 | 40.00 | 39.08 | 39.97 | 1,202,797 | +0.67(+1.70%) |
Jul 23, 2010 | 38.59 | 39.36 | 38.30 | 39.30 | 753,126 | +0.71(+1.84%) |
Jul 22, 2010 | 37.67 | 38.82 | 37.67 | 38.59 | 879,074 | +1.64(+4.44%) |
Jul 21, 2010 | 37.81 | 37.84 | 36.74 | 36.95 | 1,116,736 | -0.66(-1.75%) |
Jul 20, 2010 | 37.61 | 37.68 | 35.98 | 37.61 | 929,573 | +1.10(+3.01%) |
Jul 19, 2010 | 36.71 | 36.74 | 35.95 | 36.51 | 715,682 | +0.32(+0.88%) |
Jul 16, 2010 | 36.19 | 37.35 | 36.14 | 36.19 | 1,301,794 | -1.54(-4.08%) |
Jul 15, 2010 | 38.47 | 38.52 | 37.06 | 37.73 | 1,395,890 | -0.75(-1.95%) |
Jul 14, 2010 | 38.41 | 38.67 | 38.04 | 38.48 | 930,704 | -0.18(-0.47%) |
Jul 13, 2010 | 37.83 | 38.87 | 37.83 | 38.66 | 100 | +1.30(+3.48%) |
Jul 12, 2010 | 37.70 | 37.89 | 37.16 | 37.36 | 825,356 | -0.61(-1.61%) |
Jul 09, 2010 | 37.97 | 38.06 | 37.07 | 37.97 | 820,996 | +0.60(+1.61%) |
Jul 08, 2010 | 37.51 | 37.78 | 36.82 | 37.37 | 1,646,816 | +0.07(+0.19%) |
Jul 07, 2010 | 36.05 | 37.37 | 35.92 | 37.30 | 1,272,354 | +1.23(+3.41%) |
Jul 06, 2010 | 36.14 | 36.82 | 35.60 | 36.07 | 715 | +0.64(+1.81%) |
Jul 02, 2010 | 35.43 | 36.07 | 35.01 | 35.43 | 1,467,290 | -0.42(-1.17%) |
Jul 01, 2010 | 35.98 | 36.09 | 34.91 | 35.85 | 2,248,801 | -0.59(-1.62%) |
Jun 30, 2010 | 36.61 | 37.47 | 36.37 | 36.44 | 555 | -0.47(-1.27%) |
Jun 29, 2010 | 38.30 | 38.46 | 36.54 | 36.91 | 100 | -2.59(-6.56%) |
Jun 25, 2010 | 39.50 | 39.87 | 38.96 | 39.50 | 1,889,991 | +0.14(+0.36%) |
Jun 24, 2010 | 40.23 | 40.41 | 39.24 | 39.36 | 1,096,401 | -1.05(-2.60%) |
Jun 23, 2010 | 40.77 | 40.80 | 39.46 | 40.41 | 1,260,141 | -0.22(-0.54%) |
Jun 22, 2010 | 41.67 | 42.20 | 40.51 | 40.63 | 758,087 | -1.03(-2.47%) |
Jun 21, 2010 | 42.23 | 42.84 | 41.43 | 41.66 | 1,132,478 | +0.04(+0.10%) |
Jun 18, 2010 | 41.62 | 41.70 | 41.25 | 41.62 | 1,166,101 | +0.09(+0.22%) |
Jun 17, 2010 | 41.93 | 41.98 | 40.88 | 41.53 | 1,104,767 | -0.27(-0.65%) |
Jun 16, 2010 | 41.46 | 42.26 | 41.37 | 41.80 | 1,212,031 | +0.01(+0.02%) |
Jun 15, 2010 | 41.21 | 41.87 | 40.76 | 41.79 | 1,452,860 | +1.01(+2.48%) |
Jun 14, 2010 | 41.67 | 41.99 | 40.65 | 40.78 | 1,207,306 | -0.04(-0.10%) |
Jun 11, 2010 | 40.52 | 40.99 | 40.02 | 40.82 | 1,649,435 | -0.33(-0.80%) |
Jun 10, 2010 | 40.65 | 41.20 | 40.37 | 41.15 | 1,279,426 | +1.53(+3.86%) |
Jun 09, 2010 | 39.76 | 40.98 | 39.37 | 39.62 | 1,552,474 | +0.24(+0.61%) |
Jun 08, 2010 | 38.73 | 39.50 | 38.36 | 39.38 | 2,044,890 | +0.84(+2.18%) |
Jun 07, 2010 | 39.72 | 40.00 | 38.42 | 38.54 | 2,190,656 | -1.60(-3.99%) |
Jun 04, 2010 | 40.14 | 42.30 | 40.05 | 40.14 | 2,689,394 | -3.56(-8.15%) |
Jun 03, 2010 | 43.24 | 43.92 | 42.82 | 43.70 | 3,806,726 | +1.12(+2.63%) |
Jun 02, 2010 | 40.72 | 42.58 | 40.07 | 42.58 | 3,501,010 | +2.35(+5.84%) |
Jun 01, 2010 | 41.41 | 41.90 | 40.12 | 40.23 | 1,308,909 | -1.53(-3.66%) |
May 28, 2010 | 41.76 | 42.48 | 41.37 | 41.76 | 1,125,583 | -0.67(-1.58%) |
May 27, 2010 | 41.56 | 42.46 | 41.38 | 42.43 | 1,544,629 | +1.96(+4.84%) |
May 26, 2010 | 41.13 | 41.78 | 40.37 | 40.47 | 1,447,079 | -0.17(-0.42%) |
May 25, 2010 | 40.00 | 40.66 | 39.33 | 40.64 | 100 | -0.16(-0.39%) |
May 24, 2010 | 41.93 | 41.96 | 40.72 | 40.80 | 1,450,243 | -1.26(-3.00%) |
May 21, 2010 | 40.15 | 42.30 | 40.00 | 42.06 | 2,312,003 | +1.27(+3.11%) |
May 20, 2010 | 40.68 | 41.95 | 40.50 | 40.79 | 2,706,145 | -2.28(-5.29%) |
May 19, 2010 | 44.69 | 44.92 | 42.29 | 43.07 | 3,342,228 | -1.98(-4.40%) |
May 18, 2010 | 46.44 | 47.20 | 44.88 | 45.05 | 1,434,491 | -0.84(-1.83%) |
May 17, 2010 | 46.18 | 46.73 | 44.64 | 45.89 | 1,998,023 | -0.22(-0.48%) |
May 14, 2010 | 46.11 | 46.34 | 45.18 | 46.11 | 2,590,222 | -0.58(-1.24%) |
May 13, 2010 | 46.71 | 47.42 | 46.22 | 46.69 | 2,018,468 | -0.11(-0.24%) |
May 12, 2010 | 45.01 | 46.87 | 45.00 | 46.80 | 1,892,750 | +2.06(+4.60%) |
May 11, 2010 | 45.81 | 45.82 | 44.69 | 44.74 | 2,477,914 | -0.42(-0.93%) |
May 10, 2010 | 44.93 | 45.16 | 44.53 | 45.16 | 2,322,261 | +2.81(+6.64%) |
May 07, 2010 | 43.89 | 44.25 | 41.40 | 42.35 | 3,259,546 | -1.96(-4.42%) |
May 06, 2010 | 44.30 | 46.33 | 41.15 | 44.31 | 2,183 | -1.29(-2.84%) |
May 05, 2010 | 45.71 | 46.39 | 45.41 | 45.60 | 2,166,167 | -0.88(-1.88%) |
May 04, 2010 | 48.36 | 48.75 | 46.21 | 46.48 | 2,904,620 | -2.65(-5.39%) |