Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.43 | 34.66 | 33.91 | 34.43 | 2,644,915 | -0.04(-0.11%) |
Jul 29, 2010 | 34.54 | 34.67 | 34.07 | 34.47 | 3,149,886 | +0.19(+0.57%) |
Jul 28, 2010 | 34.28 | 34.46 | 34.07 | 34.28 | 4,826 | -0.18(-0.51%) |
Jul 27, 2010 | 34.45 | 34.79 | 34.28 | 34.45 | 3,629 | +0.04(+0.11%) |
Jul 26, 2010 | 34.55 | 34.65 | 34.21 | 34.41 | 2,810,116 | -0.04(-0.11%) |
Jul 23, 2010 | 34.16 | 34.49 | 33.91 | 34.45 | 2,441,647 | +0.27(+0.79%) |
Jul 22, 2010 | 33.80 | 34.22 | 33.63 | 34.18 | 863 | +0.82(+2.47%) |
Jul 21, 2010 | 34.10 | 34.14 | 33.21 | 33.36 | 3,700,798 | -0.32(-0.96%) |
Jul 20, 2010 | 33.68 | 33.70 | 32.53 | 33.68 | 3,164,639 | +0.66(+1.99%) |
Jul 19, 2010 | 33.10 | 33.16 | 32.57 | 33.02 | 2,564,272 | +0.06(+0.17%) |
Jul 16, 2010 | 32.96 | 33.69 | 32.81 | 32.97 | 4,073,193 | -0.34(-1.03%) |
Jul 15, 2010 | 33.55 | 33.84 | 33.04 | 33.31 | 2,899,461 | -0.22(-0.66%) |
Jul 14, 2010 | 33.26 | 33.63 | 33.11 | 33.53 | 2,555,170 | +0.10(+0.31%) |
Jul 13, 2010 | 33.18 | 33.56 | 33.05 | 33.43 | 2,776,189 | +0.50(+1.52%) |
Jul 12, 2010 | 32.95 | 33.01 | 32.53 | 32.93 | 3,516,956 | -0.16(-0.48%) |
Jul 09, 2010 | 33.09 | 33.16 | 32.83 | 33.09 | 2,216,177 | +0.22(+0.68%) |
Jul 08, 2010 | 32.85 | 32.89 | 32.35 | 32.87 | 2,756,753 | +0.44(+1.34%) |
Jul 07, 2010 | 31.48 | 32.45 | 31.37 | 32.43 | 4,698,665 | +1.05(+3.34%) |
Jul 06, 2010 | 31.38 | 31.65 | 31.07 | 31.38 | 1,306 | +0.27(+0.86%) |
Jul 02, 2010 | 31.12 | 31.50 | 30.78 | 31.12 | 5,166,324 | -0.07(-0.24%) |
Jul 01, 2010 | 30.93 | 31.22 | 30.54 | 31.19 | 7,133,769 | +0.32(+1.02%) |
Jun 30, 2010 | 30.75 | 31.13 | 30.72 | 30.87 | 2,113 | +0.05(+0.15%) |
Jun 29, 2010 | 30.79 | 30.89 | 30.51 | 30.83 | 3,050 | -0.57(-1.83%) |
Jun 25, 2010 | 31.40 | 31.45 | 30.77 | 31.40 | 4,666,215 | +0.49(+1.59%) |
Jun 24, 2010 | 31.00 | 31.22 | 30.84 | 30.91 | 4,125,173 | -0.31(-0.98%) |
Jun 23, 2010 | 31.26 | 31.37 | 30.90 | 31.22 | 3,288,476 | -0.07(-0.24%) |
Jun 22, 2010 | 31.37 | 31.66 | 31.25 | 31.29 | 5,012,590 | -0.01(-0.03%) |
Jun 21, 2010 | 31.74 | 32.08 | 31.12 | 31.30 | 1,812,288 | -0.12(-0.38%) |
Jun 18, 2010 | 31.42 | 31.54 | 31.32 | 31.42 | 2,319,183 | +0.03(+0.09%) |
Jun 17, 2010 | 31.38 | 31.40 | 30.98 | 31.39 | 2,861,686 | +0.17(+0.53%) |
Jun 16, 2010 | 30.99 | 31.31 | 30.88 | 31.23 | 2,943,120 | +0.04(+0.12%) |
Jun 15, 2010 | 30.73 | 31.22 | 30.41 | 31.19 | 2,491,375 | +0.84(+2.78%) |
Jun 14, 2010 | 30.36 | 30.84 | 30.19 | 30.35 | 3,946,341 | +0.18(+0.58%) |
Jun 11, 2010 | 29.74 | 30.20 | 29.58 | 30.17 | 2,948,809 | +0.11(+0.37%) |
Jun 10, 2010 | 29.30 | 30.10 | 29.30 | 30.06 | 3,186,779 | +1.21(+4.21%) |
Jun 09, 2010 | 29.26 | 29.60 | 28.73 | 28.84 | 4,116,908 | -0.17(-0.58%) |
Jun 08, 2010 | 29.21 | 29.21 | 28.31 | 29.01 | 6,311,719 | -0.04(-0.13%) |
Jun 07, 2010 | 29.45 | 29.50 | 28.99 | 29.05 | 4,787,343 | -0.24(-0.82%) |
Jun 04, 2010 | 29.29 | 29.94 | 29.19 | 29.29 | 4,811,763 | -0.88(-2.92%) |
Jun 03, 2010 | 30.31 | 30.33 | 29.85 | 30.17 | 3,265,305 | -0.07(-0.25%) |
Jun 02, 2010 | 29.65 | 30.24 | 29.62 | 30.24 | 4,170,631 | +0.70(+2.38%) |
Jun 01, 2010 | 29.87 | 30.13 | 29.52 | 29.54 | 5,740,221 | -0.59(-1.97%) |
May 28, 2010 | 30.13 | 30.49 | 29.91 | 30.13 | 4,794,112 | -0.43(-1.40%) |
May 27, 2010 | 29.64 | 30.60 | 29.64 | 30.56 | 3,772,935 | +1.44(+4.94%) |
May 26, 2010 | 29.44 | 29.57 | 29.03 | 29.12 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.22 | 29.18 | 27.95 | 29.13 | 4,555,785 | +0.09(+0.32%) |
May 24, 2010 | 29.44 | 29.71 | 29.01 | 29.04 | 3,000,151 | -0.54(-1.81%) |
May 21, 2010 | 28.53 | 29.59 | 28.23 | 29.57 | 5,631,210 | +0.61(+2.11%) |
May 20, 2010 | 29.12 | 29.64 | 28.96 | 28.96 | 9,968 | -1.67(-5.46%) |
May 19, 2010 | 30.56 | 30.99 | 30.10 | 30.64 | 3,566,460 | -0.06(-0.21%) |
May 18, 2010 | 31.72 | 31.86 | 30.66 | 30.70 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.54 | 31.96 | 30.84 | 31.40 | 4,600,977 | -0.15(-0.47%) |
May 14, 2010 | 31.54 | 32.13 | 31.36 | 31.54 | 3,609,118 | -0.73(-2.26%) |
May 13, 2010 | 32.55 | 32.70 | 32.24 | 32.27 | 2,101,701 | -0.43(-1.33%) |
May 12, 2010 | 32.36 | 32.76 | 32.28 | 32.71 | 2,227,780 | +0.41(+1.26%) |
May 11, 2010 | 32.50 | 32.72 | 32.20 | 32.30 | 2,859,552 | -0.06(-0.17%) |
May 10, 2010 | 31.95 | 32.36 | 31.84 | 32.36 | 4,460,657 | +1.28(+4.11%) |
May 07, 2010 | 31.43 | 32.02 | 30.80 | 31.08 | 6,294,766 | -0.30(-0.94%) |
May 06, 2010 | 32.99 | 33.37 | 30.26 | 31.38 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.19 | 33.45 | 33.01 | 33.18 | 2,859,342 | -0.18(-0.53%) |
May 04, 2010 | 34.27 | 34.28 | 33.18 | 33.36 | 3,359,360 | -1.28(-3.69%) |