Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.66 | 32.02 | 31.18 | 31.88 | 4,282,442 | -0.03(-0.09%) |
Jul 29, 2010 | 32.48 | 32.61 | 31.48 | 31.91 | 3,934,108 | -0.39(-1.21%) |
Jul 28, 2010 | 32.35 | 33.06 | 32.16 | 32.30 | 5,110,602 | -0.28(-0.86%) |
Jul 27, 2010 | 32.81 | 32.91 | 32.37 | 32.58 | 3,561,119 | -0.22(-0.67%) |
Jul 26, 2010 | 32.21 | 32.83 | 31.95 | 32.80 | 4,065,368 | +0.56(+1.74%) |
Jul 23, 2010 | 31.54 | 32.43 | 31.51 | 32.24 | 5,411,782 | +0.38(+1.19%) |
Jul 22, 2010 | 30.68 | 31.96 | 30.65 | 31.86 | 6,940,577 | +1.50(+4.94%) |
Jul 21, 2010 | 31.70 | 31.77 | 30.07 | 30.36 | 7,512,245 | -1.04(-3.31%) |
Jul 20, 2010 | 30.42 | 31.48 | 30.06 | 31.40 | 6,736,411 | +0.18(+0.58%) |
Jul 19, 2010 | 30.49 | 31.25 | 30.49 | 31.22 | 3,322,394 | +0.89(+2.93%) |
Jul 16, 2010 | 31.06 | 31.11 | 30.28 | 30.33 | 3,706,756 | -0.78(-2.51%) |
Jul 15, 2010 | 30.88 | 31.17 | 30.53 | 31.11 | 4,043,464 | +0.14(+0.45%) |
Jul 14, 2010 | 31.09 | 31.49 | 30.78 | 30.97 | 4,556,788 | -0.03(-0.10%) |
Jul 13, 2010 | 30.93 | 31.28 | 30.75 | 31.00 | 4,722,303 | +0.39(+1.27%) |
Jul 12, 2010 | 30.32 | 30.79 | 30.24 | 30.61 | 3,535,820 | +0.30(+0.99%) |
Jul 09, 2010 | 29.79 | 30.34 | 29.78 | 30.31 | 4,365,579 | +0.65(+2.19%) |
Jul 08, 2010 | 29.79 | 29.79 | 29.06 | 29.66 | 4,359,429 | -0.04(-0.13%) |
Jul 07, 2010 | 28.29 | 29.71 | 28.29 | 29.70 | 6,369,762 | +1.40(+4.95%) |
Jul 06, 2010 | 28.46 | 28.82 | 28.01 | 28.30 | 5,374,383 | +0.46(+1.65%) |
Jul 02, 2010 | 27.90 | 28.03 | 27.03 | 27.84 | 5,781,432 | -0.03(-0.11%) |
Jul 01, 2010 | 27.71 | 28.14 | 27.12 | 27.87 | 5,158,375 | +0.06(+0.22%) |
Jun 30, 2010 | 27.94 | 28.25 | 27.76 | 27.81 | 4,853,230 | -0.18(-0.64%) |
Jun 29, 2010 | 28.70 | 28.70 | 27.80 | 27.99 | 5,402,922 | -0.93(-3.22%) |
Jun 25, 2010 | 28.94 | 28.98 | 28.36 | 28.92 | 3,543,053 | +0.10(+0.35%) |
Jun 24, 2010 | 29.17 | 29.32 | 28.58 | 28.82 | 4,507,489 | -0.30(-1.03%) |
Jun 23, 2010 | 28.70 | 29.41 | 28.59 | 29.12 | 4,962,154 | +0.56(+1.96%) |
Jun 22, 2010 | 29.25 | 29.40 | 28.44 | 28.56 | 3,655,781 | -0.57(-1.96%) |
Jun 21, 2010 | 29.73 | 29.97 | 28.96 | 29.13 | 3,029,783 | -0.36(-1.22%) |
Jun 18, 2010 | 29.62 | 29.82 | 29.32 | 29.49 | 2,797,843 | -0.08(-0.27%) |
Jun 17, 2010 | 29.49 | 29.61 | 29.10 | 29.57 | 3,306,899 | +0.14(+0.48%) |
Jun 16, 2010 | 28.95 | 29.62 | 28.79 | 29.43 | 4,401,730 | +0.27(+0.93%) |
Jun 15, 2010 | 27.89 | 29.24 | 27.68 | 29.16 | 6,152,441 | +1.56(+5.65%) |
Jun 14, 2010 | 27.95 | 28.22 | 27.58 | 27.60 | 3,271,946 | -0.20(-0.72%) |
Jun 11, 2010 | 27.31 | 27.87 | 27.05 | 27.80 | 3,510,709 | +0.35(+1.28%) |
Jun 10, 2010 | 27.05 | 27.52 | 26.87 | 27.45 | 3,204,460 | +0.81(+3.04%) |
Jun 09, 2010 | 26.70 | 27.42 | 26.53 | 26.64 | 5,033,026 | +0.03(+0.11%) |
Jun 08, 2010 | 26.98 | 27.07 | 26.25 | 26.61 | 10,174,403 | -0.31(-1.15%) |
Jun 07, 2010 | 27.67 | 28.04 | 26.88 | 26.92 | 3,973,270 | -0.69(-2.50%) |
Jun 04, 2010 | 28.19 | 28.69 | 27.50 | 27.61 | 3,511,943 | -1.22(-4.23%) |
Jun 03, 2010 | 28.44 | 28.86 | 28.24 | 28.83 | 4,127,351 | +0.53(+1.87%) |
Jun 02, 2010 | 27.65 | 28.32 | 27.45 | 28.30 | 3,045,292 | +0.77(+2.80%) |
Jun 01, 2010 | 27.83 | 28.27 | 27.49 | 27.53 | 3,410,148 | -0.43(-1.54%) |
May 28, 2010 | 28.50 | 28.52 | 27.59 | 27.96 | 4,926,199 | -0.54(-1.89%) |
May 27, 2010 | 28.05 | 28.52 | 27.89 | 28.50 | 4,121,841 | +1.12(+4.09%) |
May 26, 2010 | 27.48 | 27.97 | 27.33 | 27.38 | 5,921,079 | -0.01(-0.04%) |
May 25, 2010 | 26.74 | 27.41 | 26.45 | 27.39 | 4,496,330 | +0.04(+0.15%) |
May 24, 2010 | 27.54 | 27.80 | 27.25 | 27.35 | 3,525,741 | -0.29(-1.05%) |
May 21, 2010 | 26.86 | 28.04 | 26.61 | 27.64 | 6,860,658 | +0.39(+1.43%) |
May 20, 2010 | 27.05 | 27.76 | 26.89 | 27.25 | 6,555,477 | -0.76(-2.71%) |
May 19, 2010 | 27.92 | 28.21 | 27.33 | 28.01 | 5,257,421 | +0.25(+0.90%) |
May 18, 2010 | 28.98 | 28.98 | 27.68 | 27.76 | 4,562,139 | -0.99(-3.44%) |
May 17, 2010 | 28.28 | 28.78 | 27.90 | 28.75 | 4,605,070 | +0.57(+2.02%) |
May 14, 2010 | 28.72 | 28.86 | 27.83 | 28.18 | 4,982,457 | -0.76(-2.63%) |
May 13, 2010 | 29.46 | 29.72 | 28.80 | 28.94 | 4,234,910 | -0.70(-2.36%) |
May 12, 2010 | 29.37 | 29.70 | 29.16 | 29.64 | 3,985,450 | +0.23(+0.78%) |
May 11, 2010 | 29.77 | 29.82 | 28.70 | 29.41 | 4,855,022 | -0.08(-0.28%) |
May 10, 2010 | 29.15 | 29.62 | 28.91 | 29.49 | 5,623,644 | +1.26(+4.47%) |
May 07, 2010 | 28.33 | 28.89 | 27.33 | 28.23 | 9,836,117 | -0.27(-0.95%) |
May 06, 2010 | 28.82 | 29.34 | 26.76 | 28.50 | 8,290,753 | -0.56(-1.93%) |
May 05, 2010 | 29.27 | 29.72 | 28.76 | 29.06 | 5,807,909 | -0.31(-1.06%) |
May 04, 2010 | 30.25 | 30.29 | 29.07 | 29.37 | 5,906,431 | -1.19(-3.89%) |