Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.11 | 38.23 | 37.79 | 38.11 | 4,842,367 | +0.11(+0.28%) |
Jul 29, 2010 | 38.36 | 38.47 | 37.57 | 38.00 | 4,094,203 | -0.28(-0.73%) |
Jul 28, 2010 | 38.28 | 38.63 | 37.80 | 38.28 | 555 | -0.30(-0.77%) |
Jul 27, 2010 | 38.58 | 38.64 | 37.96 | 38.58 | 741 | +0.46(+1.22%) |
Jul 26, 2010 | 37.95 | 38.15 | 37.69 | 38.12 | 3,324,230 | +0.29(+0.77%) |
Jul 23, 2010 | 37.30 | 38.13 | 37.25 | 37.82 | 5,043,613 | +0.40(+1.08%) |
Jul 22, 2010 | 37.31 | 37.69 | 37.25 | 37.42 | 881 | +0.36(+0.96%) |
Jul 21, 2010 | 37.84 | 37.84 | 36.89 | 37.06 | 4,831,237 | -0.65(-1.72%) |
Jul 20, 2010 | 37.71 | 37.72 | 36.93 | 37.71 | 5,339,025 | +0.49(+1.33%) |
Jul 19, 2010 | 37.09 | 37.24 | 36.99 | 37.22 | 4,562,355 | +0.33(+0.90%) |
Jul 16, 2010 | 36.89 | 37.18 | 36.74 | 36.89 | 4,622,752 | -0.28(-0.75%) |
Jul 15, 2010 | 37.09 | 37.22 | 36.87 | 37.16 | 3,659,077 | +0.12(+0.32%) |
Jul 14, 2010 | 36.94 | 37.12 | 36.87 | 37.05 | 107,178 | -0.02(-0.06%) |
Jul 13, 2010 | 37.11 | 37.21 | 36.91 | 37.07 | 3,026,923 | +0.26(+0.71%) |
Jul 12, 2010 | 36.66 | 36.84 | 36.56 | 36.81 | 3,376,088 | +0.14(+0.37%) |
Jul 09, 2010 | 36.67 | 36.84 | 36.48 | 36.67 | 3,483,527 | -0.12(-0.34%) |
Jul 08, 2010 | 36.61 | 36.80 | 36.55 | 36.80 | 18,408 | +0.37(+1.01%) |
Jul 07, 2010 | 35.85 | 36.49 | 35.66 | 36.43 | 5,148,313 | +0.65(+1.83%) |
Jul 06, 2010 | 36.25 | 36.34 | 35.43 | 35.77 | 2,194 | -0.18(-0.50%) |
Jul 02, 2010 | 35.95 | 36.26 | 35.93 | 35.95 | 3,529,257 | -0.09(-0.25%) |
Jul 01, 2010 | 36.01 | 36.09 | 35.60 | 36.04 | 6,039,514 | +0.01(+0.02%) |
Jun 30, 2010 | 36.27 | 36.55 | 35.94 | 36.04 | 868 | -0.10(-0.26%) |
Jun 29, 2010 | 36.33 | 36.66 | 36.10 | 36.13 | 17,286 | -0.40(-1.11%) |
Jun 25, 2010 | 36.53 | 36.93 | 36.49 | 36.53 | 7,368,927 | -0.25(-0.68%) |
Jun 24, 2010 | 36.91 | 37.08 | 36.70 | 36.78 | 10,630 | -0.26(-0.71%) |
Jun 23, 2010 | 37.03 | 37.16 | 36.83 | 37.05 | 3,958,185 | -0.02(-0.06%) |
Jun 22, 2010 | 37.26 | 37.53 | 37.03 | 37.07 | 410 | -0.19(-0.51%) |
Jun 21, 2010 | 37.64 | 37.74 | 37.13 | 37.26 | 3,551,259 | -0.05(-0.14%) |
Jun 18, 2010 | 37.31 | 37.68 | 37.28 | 37.31 | 4,297,369 | -0.21(-0.55%) |
Jun 17, 2010 | 37.54 | 37.59 | 37.15 | 37.52 | 4,025,201 | +0.18(+0.48%) |
Jun 16, 2010 | 37.31 | 37.55 | 37.27 | 37.34 | 4,382,917 | -0.12(-0.32%) |
Jun 15, 2010 | 37.29 | 37.48 | 37.22 | 37.46 | 4,073,875 | +0.34(+0.93%) |
Jun 14, 2010 | 37.15 | 37.36 | 37.10 | 37.12 | 4,267,685 | +0.18(+0.48%) |
Jun 11, 2010 | 36.83 | 36.97 | 36.50 | 36.94 | 3,861,403 | -0.04(-0.11%) |
Jun 10, 2010 | 37.05 | 37.23 | 36.89 | 36.98 | 7,359 | +0.27(+0.73%) |
Jun 09, 2010 | 36.72 | 36.94 | 36.51 | 36.71 | 4,973,492 | +0.07(+0.18%) |
Jun 08, 2010 | 36.18 | 36.69 | 36.10 | 36.65 | 6,325,773 | +0.46(+1.28%) |
Jun 07, 2010 | 35.77 | 36.40 | 35.77 | 36.18 | 7,057,360 | +0.42(+1.16%) |
Jun 04, 2010 | 35.77 | 36.15 | 35.65 | 35.77 | 10,551,333 | -0.65(-1.79%) |
Jun 03, 2010 | 36.40 | 36.52 | 36.21 | 36.42 | 58,181 | +0.11(+0.29%) |
Jun 02, 2010 | 36.04 | 36.31 | 35.67 | 36.31 | 23,523 | +0.38(+1.06%) |
Jun 01, 2010 | 35.52 | 36.38 | 35.34 | 35.93 | 7,996,097 | +0.25(+0.69%) |
May 28, 2010 | 35.69 | 36.08 | 35.63 | 35.69 | 5,129,071 | -0.28(-0.78%) |
May 27, 2010 | 35.79 | 35.98 | 35.59 | 35.97 | 3,983,045 | +0.55(+1.54%) |
May 26, 2010 | 35.78 | 35.97 | 35.40 | 35.42 | 170 | -0.18(-0.50%) |
May 25, 2010 | 35.42 | 35.68 | 35.02 | 35.60 | 7,599,064 | -0.25(-0.71%) |
May 24, 2010 | 36.09 | 36.25 | 35.83 | 35.85 | 4,622,200 | -0.38(-1.04%) |
May 21, 2010 | 35.58 | 36.24 | 35.29 | 36.23 | 7,794,773 | +0.23(+0.64%) |
May 20, 2010 | 36.15 | 36.52 | 35.99 | 36.00 | 1,925 | -0.45(-1.24%) |
May 19, 2010 | 36.33 | 36.69 | 36.03 | 36.45 | 7,179,405 | +0.00(+0.00%) |
May 18, 2010 | 36.83 | 36.95 | 36.36 | 36.45 | 15,988 | -0.17(-0.47%) |
May 17, 2010 | 36.34 | 36.72 | 36.13 | 36.62 | 5,059,193 | +0.40(+1.10%) |
May 14, 2010 | 36.22 | 36.57 | 36.09 | 36.22 | 4,678,584 | -0.34(-0.92%) |
May 13, 2010 | 36.95 | 36.99 | 36.53 | 36.56 | 3,977,305 | -0.36(-0.99%) |
May 12, 2010 | 37.03 | 37.10 | 36.62 | 36.92 | 5,983,879 | +0.01(+0.02%) |
May 11, 2010 | 36.90 | 37.16 | 36.82 | 36.92 | 5,480,956 | -0.08(-0.22%) |
May 10, 2010 | 36.92 | 37.02 | 36.75 | 37.00 | 11,113,204 | +1.13(+3.16%) |
May 07, 2010 | 35.81 | 36.02 | 35.37 | 35.86 | 14,711,562 | -0.06(-0.16%) |
May 06, 2010 | 35.87 | 36.35 | 35.15 | 35.92 | 14,614 | -0.38(-1.05%) |
May 05, 2010 | 36.30 | 36.33 | 36.03 | 36.30 | 5,567,458 | +0.33(+0.92%) |
May 04, 2010 | 35.73 | 36.11 | 35.59 | 35.98 | 481 | +0.02(+0.07%) |