Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.47 | 36.25 | 35.35 | 36.19 | 2,995,018 | +0.18(+0.50%) |
Jul 29, 2010 | 35.77 | 36.47 | 35.15 | 36.01 | 3,367,034 | +0.63(+1.78%) |
Jul 28, 2010 | 34.60 | 35.77 | 34.56 | 35.38 | 3,738,417 | -0.52(-1.45%) |
Jul 27, 2010 | 37.30 | 37.43 | 35.56 | 35.90 | 2,943,694 | -0.98(-2.66%) |
Jul 26, 2010 | 37.40 | 37.40 | 36.52 | 36.88 | 2,429,159 | -0.12(-0.32%) |
Jul 23, 2010 | 36.42 | 37.25 | 36.15 | 37.00 | 3,951,897 | +0.58(+1.59%) |
Jul 22, 2010 | 35.90 | 36.52 | 35.79 | 36.42 | 4,016,045 | +1.28(+3.64%) |
Jul 21, 2010 | 35.28 | 35.95 | 34.57 | 35.14 | 5,427,080 | +0.83(+2.42%) |
Jul 20, 2010 | 32.77 | 34.66 | 32.72 | 34.31 | 5,128,995 | +1.22(+3.69%) |
Jul 19, 2010 | 33.41 | 33.78 | 32.67 | 33.09 | 2,602,088 | -0.35(-1.05%) |
Jul 16, 2010 | 33.89 | 34.10 | 33.00 | 33.44 | 3,599,737 | -0.84(-2.45%) |
Jul 15, 2010 | 34.33 | 34.43 | 33.69 | 34.28 | 3,772,416 | -0.23(-0.67%) |
Jul 14, 2010 | 34.89 | 35.16 | 34.33 | 34.51 | 2,983,136 | -0.38(-1.09%) |
Jul 13, 2010 | 35.40 | 35.43 | 34.49 | 34.89 | 3,680,630 | +0.46(+1.34%) |
Jul 12, 2010 | 35.49 | 35.74 | 34.24 | 34.43 | 3,578,872 | -1.17(-3.29%) |
Jul 09, 2010 | 34.45 | 35.72 | 34.25 | 35.60 | 4,089,173 | +1.16(+3.37%) |
Jul 08, 2010 | 34.40 | 34.64 | 33.46 | 34.44 | 4,836,851 | +0.79(+2.35%) |
Jul 07, 2010 | 32.10 | 33.66 | 31.78 | 33.65 | 4,898,782 | +1.97(+6.22%) |
Jul 06, 2010 | 31.59 | 32.48 | 31.25 | 31.68 | 6,438,563 | +0.07(+0.22%) |
Jul 02, 2010 | 31.78 | 32.68 | 31.07 | 31.61 | 3,201,953 | +0.13(+0.41%) |
Jun 30, 2010 | 31.82 | 32.29 | 31.30 | 31.48 | 3,868,538 | -0.29(-0.91%) |
Jun 29, 2010 | 31.35 | 32.18 | 30.43 | 31.77 | 7,322,442 | -3.25(-9.28%) |
Jun 25, 2010 | 34.50 | 35.40 | 33.96 | 35.02 | 3,510,721 | +0.53(+1.54%) |
Jun 24, 2010 | 35.64 | 35.74 | 34.38 | 34.49 | 3,635,879 | -1.18(-3.31%) |
Jun 23, 2010 | 35.22 | 36.04 | 34.83 | 35.67 | 3,379,521 | +0.10(+0.28%) |
Jun 22, 2010 | 36.50 | 37.12 | 35.40 | 35.57 | 3,472,721 | -1.10(-3.00%) |
Jun 21, 2010 | 36.97 | 37.66 | 36.44 | 36.67 | 4,911,450 | +1.28(+3.62%) |
Jun 18, 2010 | 35.12 | 35.88 | 35.12 | 35.39 | 4,243,679 | -0.04(-0.11%) |
Jun 17, 2010 | 36.40 | 36.50 | 35.13 | 35.43 | 3,316,514 | -0.74(-2.05%) |
Jun 16, 2010 | 35.85 | 36.64 | 35.85 | 36.17 | 3,348,399 | -0.33(-0.90%) |
Jun 15, 2010 | 35.65 | 36.50 | 35.21 | 36.50 | 3,941,275 | +1.40(+3.99%) |
Jun 14, 2010 | 35.77 | 36.34 | 34.96 | 35.10 | 3,990,398 | +0.17(+0.49%) |
Jun 11, 2010 | 34.00 | 35.08 | 33.76 | 34.93 | 3,392,577 | +0.74(+2.16%) |
Jun 10, 2010 | 33.20 | 34.45 | 33.16 | 34.19 | 4,314,144 | +1.73(+5.33%) |
Jun 09, 2010 | 33.55 | 33.71 | 32.25 | 32.46 | 4,581,721 | -0.27(-0.82%) |
Jun 08, 2010 | 31.76 | 32.76 | 31.30 | 32.73 | 5,512,947 | +1.59(+5.11%) |
Jun 07, 2010 | 32.75 | 33.03 | 31.10 | 31.14 | 6,052,746 | -1.63(-4.97%) |
Jun 04, 2010 | 33.98 | 34.85 | 32.51 | 32.77 | 5,816,558 | -2.35(-6.69%) |
Jun 03, 2010 | 36.00 | 36.45 | 34.35 | 35.12 | 3,949,037 | -0.94(-2.61%) |
Jun 02, 2010 | 34.30 | 36.08 | 33.90 | 36.06 | 4,072,230 | +2.19(+6.47%) |
Jun 01, 2010 | 35.55 | 36.19 | 33.80 | 33.87 | 4,500,984 | -2.67(-7.31%) |
May 31, 2010 | 36.15 | 36.54 | 35.88 | 36.54 | 747,592 | +0.74(+2.07%) |
May 28, 2010 | 36.95 | 37.07 | 35.28 | 35.80 | 4,790,176 | -0.99(-2.69%) |
May 27, 2010 | 35.70 | 36.86 | 35.51 | 36.79 | 4,978,441 | +2.27(+6.58%) |
May 26, 2010 | 36.00 | 36.06 | 34.40 | 34.52 | 7,068,751 | +0.22(+0.64%) |
May 25, 2010 | 31.51 | 34.39 | 31.05 | 34.30 | 7,935,831 | +0.55(+1.63%) |
May 21, 2010 | 31.89 | 33.98 | 31.31 | 33.75 | 5,117,746 | +1.79(+5.60%) |
May 20, 2010 | 31.30 | 32.65 | 31.74 | 31.96 | 6,487,838 | -0.72(-2.20%) |
May 19, 2010 | 32.66 | 33.37 | 31.28 | 32.68 | 6,436,241 | -0.85(-2.54%) |
May 18, 2010 | 34.50 | 35.29 | 33.49 | 33.53 | 7,595,237 | +0.42(+1.27%) |
May 17, 2010 | 34.99 | 35.12 | 31.75 | 33.11 | 8,150,232 | -2.23(-6.31%) |
May 14, 2010 | 36.75 | 36.78 | 35.00 | 35.34 | 4,780,156 | -1.86(-5.00%) |
May 13, 2010 | 37.50 | 38.68 | 37.00 | 37.20 | 3,776,830 | -0.30(-0.80%) |
May 12, 2010 | 37.25 | 37.50 | 36.00 | 37.50 | 4,928,899 | +1.04(+2.85%) |
May 11, 2010 | 38.67 | 38.16 | 36.28 | 36.46 | 6,109,382 | -3.07(-7.77%) |
May 10, 2010 | 38.99 | 39.55 | 38.72 | 39.53 | 4,903,319 | +3.19(+8.78%) |
May 07, 2010 | 36.61 | 37.19 | 35.30 | 36.34 | 5,483,583 | -0.34(-0.93%) |
May 06, 2010 | 37.31 | 38.40 | 35.01 | 36.68 | 7,254,342 | -0.76(-2.03%) |
May 05, 2010 | 35.65 | 38.48 | 36.35 | 37.44 | 7,751,573 | +0.19(+0.51%) |
May 04, 2010 | 38.00 | 38.00 | 37.00 | 37.25 | 5,817,377 | -1.55(-3.99%) |