Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.24 | 38.32 | 36.96 | 38.24 | 1,131,293 | +0.43(+1.14%) |
Jul 29, 2010 | 38.32 | 38.39 | 37.46 | 37.81 | 874,258 | -0.17(-0.45%) |
Jul 28, 2010 | 38.16 | 38.32 | 37.82 | 37.98 | 512,419 | -0.22(-0.58%) |
Jul 27, 2010 | 38.20 | 38.82 | 38.02 | 38.20 | 124 | -0.43(-1.11%) |
Jul 26, 2010 | 38.42 | 38.83 | 38.19 | 38.63 | 771,472 | +0.21(+0.55%) |
Jul 23, 2010 | 37.51 | 38.43 | 37.45 | 38.42 | 964,291 | +0.82(+2.18%) |
Jul 22, 2010 | 37.01 | 37.74 | 36.99 | 37.60 | 1,179,161 | +1.05(+2.87%) |
Jul 21, 2010 | 36.89 | 37.08 | 36.25 | 36.55 | 1,157,069 | -0.18(-0.49%) |
Jul 20, 2010 | 36.73 | 36.75 | 35.54 | 36.73 | 699,865 | +0.49(+1.35%) |
Jul 19, 2010 | 36.09 | 36.28 | 35.56 | 36.24 | 767,048 | +0.23(+0.64%) |
Jul 16, 2010 | 36.01 | 36.87 | 35.85 | 36.01 | 1,734,645 | -0.75(-2.04%) |
Jul 15, 2010 | 36.50 | 37.09 | 36.13 | 36.76 | 1,402,619 | +0.12(+0.33%) |
Jul 14, 2010 | 36.40 | 36.75 | 36.34 | 36.64 | 1,027,115 | +0.05(+0.14%) |
Jul 13, 2010 | 35.90 | 36.80 | 35.75 | 36.59 | 1,181,341 | +1.09(+3.07%) |
Jul 12, 2010 | 35.62 | 35.71 | 35.16 | 35.50 | 880,964 | -0.19(-0.53%) |
Jul 09, 2010 | 35.69 | 35.73 | 35.08 | 35.69 | 937,520 | +0.06(+0.17%) |
Jul 08, 2010 | 35.10 | 35.72 | 34.83 | 35.63 | 1,160,442 | +0.88(+2.53%) |
Jul 07, 2010 | 33.99 | 34.75 | 33.76 | 34.75 | 804,071 | +0.98(+2.90%) |
Jul 06, 2010 | 34.19 | 34.63 | 33.36 | 33.77 | 1,091,921 | +0.23(+0.69%) |
Jul 02, 2010 | 33.54 | 34.48 | 33.42 | 33.54 | 1,246,751 | -0.32(-0.95%) |
Jul 01, 2010 | 34.33 | 34.39 | 33.32 | 33.86 | 1,328,296 | -0.51(-1.48%) |
Jun 30, 2010 | 34.58 | 35.41 | 34.33 | 34.37 | 1,699,356 | -0.24(-0.69%) |
Jun 29, 2010 | 35.58 | 35.60 | 34.34 | 34.61 | 1,640,778 | -1.80(-4.94%) |
Jun 25, 2010 | 36.41 | 36.53 | 35.78 | 36.41 | 1,167,819 | +0.57(+1.59%) |
Jun 24, 2010 | 36.45 | 36.76 | 35.70 | 35.84 | 1,132,908 | -0.76(-2.08%) |
Jun 23, 2010 | 36.48 | 36.96 | 36.07 | 36.60 | 1,172,315 | +0.10(+0.27%) |
Jun 22, 2010 | 37.17 | 37.51 | 36.41 | 36.50 | 1,073,136 | -0.70(-1.88%) |
Jun 21, 2010 | 37.73 | 38.14 | 36.95 | 37.20 | 1,058,531 | -0.05(-0.13%) |
Jun 18, 2010 | 37.25 | 37.68 | 37.17 | 37.25 | 1,204,801 | -0.21(-0.56%) |
Jun 17, 2010 | 37.71 | 37.73 | 36.85 | 37.46 | 879,723 | -0.04(-0.11%) |
Jun 16, 2010 | 37.23 | 37.71 | 37.15 | 37.50 | 906,519 | -0.08(-0.21%) |
Jun 15, 2010 | 37.00 | 37.68 | 36.83 | 37.58 | 1,342,932 | +1.05(+2.87%) |
Jun 14, 2010 | 36.78 | 36.99 | 36.29 | 36.53 | 1,253,670 | -0.28(-0.76%) |
Jun 11, 2010 | 35.81 | 37.00 | 35.81 | 36.81 | 1,448,284 | +0.69(+1.91%) |
Jun 10, 2010 | 35.84 | 36.63 | 35.60 | 36.12 | 1,745,623 | +0.98(+2.79%) |
Jun 09, 2010 | 34.82 | 36.43 | 33.57 | 35.14 | 4,575,087 | +2.91(+9.03%) |
Jun 08, 2010 | 32.70 | 32.94 | 31.84 | 32.23 | 2,227,945 | -0.39(-1.20%) |
Jun 07, 2010 | 33.41 | 33.42 | 32.51 | 32.62 | 2,026,239 | -0.72(-2.16%) |
Jun 04, 2010 | 33.34 | 34.39 | 33.19 | 33.34 | 1,378,424 | -1.48(-4.25%) |
Jun 03, 2010 | 34.33 | 35.12 | 34.33 | 34.82 | 1,338,532 | +0.57(+1.66%) |
Jun 02, 2010 | 33.50 | 34.28 | 33.13 | 34.25 | 5,002 | +0.77(+2.30%) |
Jun 01, 2010 | 33.69 | 34.28 | 33.47 | 33.48 | 1,377,688 | -0.57(-1.67%) |
May 28, 2010 | 34.05 | 34.55 | 33.82 | 34.05 | 1,024,378 | -0.44(-1.28%) |
May 27, 2010 | 34.03 | 34.49 | 33.81 | 34.49 | 1,265,049 | +1.16(+3.48%) |
May 26, 2010 | 33.50 | 33.88 | 33.17 | 33.33 | 1,724,455 | +0.10(+0.30%) |
May 25, 2010 | 32.37 | 33.27 | 32.10 | 33.23 | 1,635,477 | -0.19(-0.57%) |
May 24, 2010 | 33.57 | 33.99 | 33.33 | 33.42 | 755,582 | -0.42(-1.24%) |
May 21, 2010 | 32.61 | 33.95 | 32.40 | 33.84 | 1,336,859 | +0.50(+1.50%) |
May 20, 2010 | 33.43 | 34.17 | 33.21 | 33.34 | 1,470,862 | -1.52(-4.36%) |
May 19, 2010 | 35.40 | 35.53 | 34.18 | 34.86 | 1,264,993 | -0.79(-2.22%) |
May 18, 2010 | 36.71 | 36.91 | 35.60 | 35.65 | 846,766 | -0.66(-1.82%) |
May 17, 2010 | 36.63 | 36.84 | 35.54 | 36.31 | 811,352 | -0.09(-0.25%) |
May 14, 2010 | 36.40 | 37.12 | 36.07 | 36.40 | 761,474 | -0.92(-2.47%) |
May 13, 2010 | 37.64 | 37.97 | 37.24 | 37.32 | 646,755 | -0.37(-0.98%) |
May 12, 2010 | 36.97 | 37.79 | 36.96 | 37.69 | 871,870 | +0.82(+2.22%) |
May 11, 2010 | 37.12 | 37.16 | 36.78 | 36.87 | 1,452,566 | -0.76(-2.02%) |
May 10, 2010 | 37.21 | 37.63 | 37.17 | 37.63 | 1,445,961 | +2.45(+6.96%) |
May 07, 2010 | 36.61 | 36.75 | 35.01 | 35.18 | 2,813,401 | -1.80(-4.87%) |
May 06, 2010 | 37.99 | 38.51 | 34.91 | 36.98 | 1,917,198 | -0.68(-1.81%) |
May 05, 2010 | 37.88 | 38.41 | 37.66 | 37.66 | 1,294,686 | -0.63(-1.65%) |
May 04, 2010 | 39.32 | 39.50 | 38.15 | 38.29 | 1,539,788 | -1.62(-4.06%) |