Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.16 | 32.45 | 31.38 | 31.71 | 4,514,944 | -0.80(-2.46%) |
Jul 29, 2010 | 32.75 | 32.96 | 32.31 | 32.51 | 4,847,873 | +0.26(+0.82%) |
Jul 28, 2010 | 32.51 | 32.75 | 32.25 | 32.25 | 4,441,571 | -0.04(-0.12%) |
Jul 27, 2010 | 32.44 | 32.59 | 32.20 | 32.29 | 3,386,634 | +0.02(+0.07%) |
Jul 26, 2010 | 32.56 | 32.74 | 32.08 | 32.27 | 3,762,227 | -0.33(-1.01%) |
Jul 23, 2010 | 31.88 | 32.72 | 31.85 | 32.60 | 4,862,000 | +0.55(+1.72%) |
Jul 22, 2010 | 31.38 | 32.21 | 31.30 | 32.05 | 6,041,370 | +0.97(+3.14%) |
Jul 21, 2010 | 31.39 | 31.49 | 31.03 | 31.07 | 7,800,311 | -0.24(-0.76%) |
Jul 20, 2010 | 30.23 | 31.39 | 30.15 | 31.31 | 6,774,297 | +0.88(+2.90%) |
Jul 19, 2010 | 30.36 | 30.71 | 30.19 | 30.42 | 3,894,581 | +0.14(+0.47%) |
Jul 16, 2010 | 31.26 | 31.40 | 30.09 | 30.28 | 9,959,047 | -1.15(-3.66%) |
Jul 15, 2010 | 31.27 | 31.53 | 30.93 | 31.43 | 5,543,287 | +0.10(+0.31%) |
Jul 14, 2010 | 31.50 | 31.73 | 30.85 | 31.34 | 6,502,583 | -0.32(-1.01%) |
Jul 13, 2010 | 31.72 | 31.95 | 31.53 | 31.66 | 4,866,071 | +0.15(+0.46%) |
Jul 12, 2010 | 31.36 | 31.77 | 31.28 | 31.51 | 5,953,562 | -0.02(-0.06%) |
Jul 09, 2010 | 32.04 | 32.18 | 31.28 | 31.53 | 5,075,956 | -0.51(-1.58%) |
Jul 08, 2010 | 31.77 | 32.17 | 31.47 | 32.03 | 5,898,106 | +0.40(+1.26%) |
Jul 07, 2010 | 31.11 | 31.67 | 31.11 | 31.64 | 5,663,395 | +0.41(+1.31%) |
Jul 06, 2010 | 31.81 | 31.95 | 30.98 | 31.23 | 7,134,655 | -0.04(-0.12%) |
Jul 02, 2010 | 31.74 | 31.85 | 31.12 | 31.26 | 5,928,832 | -0.41(-1.31%) |
Jul 01, 2010 | 32.00 | 32.30 | 31.03 | 31.68 | 13,820,380 | -0.35(-1.08%) |
Jun 30, 2010 | 32.66 | 33.04 | 31.94 | 32.03 | 6,034,390 | -0.72(-2.21%) |
Jun 29, 2010 | 33.37 | 33.50 | 32.65 | 32.75 | 6,037,546 | -1.07(-3.15%) |
Jun 25, 2010 | 33.54 | 34.24 | 33.36 | 33.81 | 9,961,307 | +0.81(+2.44%) |
Jun 24, 2010 | 33.99 | 34.23 | 32.95 | 33.01 | 5,557,643 | -1.18(-3.45%) |
Jun 23, 2010 | 34.58 | 35.02 | 34.06 | 34.19 | 4,316,532 | -0.40(-1.15%) |
Jun 22, 2010 | 35.04 | 35.72 | 34.52 | 34.59 | 6,619,754 | -0.37(-1.05%) |
Jun 21, 2010 | 35.27 | 35.65 | 34.77 | 34.95 | 5,385,632 | +0.02(+0.05%) |
Jun 18, 2010 | 35.38 | 35.43 | 34.75 | 34.94 | 6,440,173 | -0.27(-0.77%) |
Jun 17, 2010 | 35.24 | 35.54 | 34.80 | 35.21 | 7,001,677 | -0.13(-0.36%) |
Jun 16, 2010 | 34.94 | 35.69 | 34.94 | 35.34 | 4,400,041 | +0.10(+0.29%) |
Jun 15, 2010 | 35.33 | 35.61 | 35.01 | 35.23 | 8,862,615 | +0.29(+0.83%) |
Jun 14, 2010 | 34.50 | 35.54 | 34.19 | 34.94 | 8,611,437 | +0.54(+1.57%) |
Jun 11, 2010 | 34.12 | 34.78 | 34.02 | 34.40 | 5,068,852 | -0.13(-0.38%) |
Jun 10, 2010 | 33.86 | 34.64 | 33.44 | 34.53 | 6,119,121 | +1.38(+4.16%) |
Jun 09, 2010 | 34.06 | 34.45 | 33.12 | 33.15 | 5,842,694 | -0.76(-2.23%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.09 | 33.91 | 7,552,561 | -0.03(-0.10%) |
Jun 07, 2010 | 35.40 | 35.57 | 33.93 | 33.94 | 6,971,059 | -1.26(-3.57%) |
Jun 04, 2010 | 35.98 | 36.38 | 35.04 | 35.20 | 5,591,409 | -1.46(-3.97%) |
Jun 03, 2010 | 36.61 | 36.85 | 36.06 | 36.66 | 4,561,106 | +0.06(+0.18%) |
Jun 02, 2010 | 35.76 | 36.59 | 35.59 | 36.59 | 6,443,953 | +1.28(+3.62%) |
Jun 01, 2010 | 35.75 | 36.37 | 35.26 | 35.31 | 4,247,589 | -0.57(-1.59%) |
May 28, 2010 | 36.14 | 36.50 | 35.78 | 35.88 | 5,033,124 | -0.26(-0.72%) |
May 27, 2010 | 35.80 | 36.21 | 35.49 | 36.14 | 6,113,130 | +1.05(+3.00%) |
May 26, 2010 | 35.78 | 36.13 | 35.01 | 35.09 | 8,345,070 | -0.30(-0.85%) |
May 25, 2010 | 35.58 | 36.03 | 34.74 | 35.39 | 10,221,881 | -1.21(-3.32%) |
May 24, 2010 | 35.70 | 37.50 | 35.70 | 36.60 | 9,974,307 | +0.51(+1.41%) |
May 21, 2010 | 34.00 | 36.11 | 34.00 | 36.09 | 11,725,667 | +1.76(+5.12%) |
May 20, 2010 | 35.03 | 35.40 | 34.27 | 34.33 | 11,387,916 | -0.87(-2.48%) |
May 19, 2010 | 34.90 | 35.38 | 34.17 | 35.20 | 5,989,127 | +0.28(+0.79%) |
May 18, 2010 | 36.26 | 36.57 | 34.76 | 34.93 | 6,347,917 | -0.88(-2.47%) |
May 17, 2010 | 35.99 | 36.06 | 35.14 | 35.81 | 4,628,478 | +0.07(+0.20%) |
May 14, 2010 | 36.55 | 36.59 | 35.41 | 35.74 | 6,868,386 | -0.96(-2.61%) |
May 13, 2010 | 37.30 | 37.42 | 36.70 | 36.70 | 3,534,845 | -0.61(-1.64%) |
May 12, 2010 | 37.50 | 37.62 | 37.16 | 37.31 | 4,767,872 | +0.01(+0.02%) |
May 11, 2010 | 37.66 | 37.83 | 37.10 | 37.30 | 5,158,019 | -0.43(-1.14%) |
May 10, 2010 | 37.13 | 37.73 | 36.77 | 37.73 | 8,526,808 | +2.02(+5.65%) |
May 07, 2010 | 36.60 | 36.83 | 35.28 | 35.71 | 10,955,479 | -0.70(-1.93%) |
May 06, 2010 | 36.63 | 37.32 | 34.83 | 36.42 | 9,189,672 | -0.37(-1.01%) |
May 05, 2010 | 36.99 | 37.55 | 35.96 | 36.79 | 5,600,084 | +0.29(+0.78%) |
May 04, 2010 | 36.78 | 37.09 | 36.22 | 36.50 | 5,243,420 | -0.77(-2.07%) |