Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.98 | 33.29 | 32.65 | 32.96 | 1,739,229 | -0.35(-1.05%) |
Jul 29, 2010 | 33.82 | 34.16 | 33.14 | 33.32 | 1,636,645 | -0.11(-0.32%) |
Jul 28, 2010 | 33.86 | 34.14 | 33.33 | 33.42 | 1,527,398 | -0.43(-1.28%) |
Jul 27, 2010 | 34.00 | 34.42 | 33.69 | 33.86 | 1,770,323 | +0.03(+0.08%) |
Jul 26, 2010 | 33.24 | 33.92 | 33.18 | 33.83 | 2,226,282 | +0.50(+1.49%) |
Jul 23, 2010 | 32.99 | 33.42 | 32.84 | 33.33 | 1,960,744 | +0.38(+1.15%) |
Jul 22, 2010 | 33.53 | 33.62 | 32.72 | 32.95 | 4,674,291 | -0.13(-0.40%) |
Jul 21, 2010 | 35.05 | 35.20 | 32.96 | 33.08 | 4,933,506 | -1.52(-4.38%) |
Jul 20, 2010 | 33.69 | 34.60 | 33.47 | 34.60 | 4,124,675 | +0.53(+1.56%) |
Jul 19, 2010 | 34.04 | 34.21 | 33.65 | 34.07 | 1,971,068 | +0.14(+0.41%) |
Jul 16, 2010 | 34.64 | 34.84 | 33.90 | 33.93 | 3,158,038 | -0.96(-2.75%) |
Jul 15, 2010 | 34.80 | 35.05 | 34.47 | 34.89 | 2,033,382 | -0.04(-0.10%) |
Jul 14, 2010 | 34.81 | 35.08 | 34.54 | 34.92 | 2,213,182 | -0.25(-0.72%) |
Jul 13, 2010 | 34.68 | 35.33 | 34.66 | 35.17 | 4,265,111 | +0.74(+2.14%) |
Jul 12, 2010 | 33.84 | 34.53 | 33.84 | 34.44 | 2,822,471 | +0.39(+1.15%) |
Jul 09, 2010 | 33.60 | 34.19 | 33.39 | 34.05 | 2,418,391 | +0.44(+1.32%) |
Jul 08, 2010 | 34.64 | 34.64 | 33.19 | 33.60 | 4,895,909 | -0.87(-2.52%) |
Jul 07, 2010 | 32.99 | 34.60 | 32.91 | 34.47 | 6,955,972 | +2.23(+6.92%) |
Jul 06, 2010 | 32.38 | 32.75 | 31.98 | 32.24 | 3,020,798 | +0.11(+0.33%) |
Jul 02, 2010 | 32.79 | 32.82 | 31.88 | 32.14 | 5,020,850 | -0.53(-1.63%) |
Jul 01, 2010 | 32.74 | 33.10 | 32.26 | 32.67 | 4,544,706 | -0.09(-0.28%) |
Jun 30, 2010 | 33.06 | 33.50 | 32.69 | 32.76 | 3,505,512 | -0.51(-1.52%) |
Jun 29, 2010 | 33.64 | 33.82 | 33.01 | 33.27 | 4,818,951 | -0.72(-2.11%) |
Jun 25, 2010 | 33.34 | 34.46 | 33.34 | 33.98 | 8,067,075 | +0.70(+2.11%) |
Jun 24, 2010 | 33.77 | 34.00 | 33.20 | 33.28 | 3,292,204 | -0.71(-2.08%) |
Jun 23, 2010 | 34.04 | 34.20 | 33.81 | 33.99 | 2,877,089 | -0.11(-0.33%) |
Jun 22, 2010 | 34.72 | 34.89 | 34.06 | 34.10 | 2,834,125 | -0.55(-1.58%) |
Jun 21, 2010 | 35.55 | 35.76 | 34.44 | 34.65 | 3,399,312 | -0.64(-1.81%) |
Jun 18, 2010 | 35.69 | 35.78 | 35.09 | 35.29 | 4,139,600 | -0.42(-1.18%) |
Jun 17, 2010 | 35.91 | 36.06 | 35.42 | 35.71 | 2,626,312 | -0.29(-0.82%) |
Jun 16, 2010 | 35.49 | 36.14 | 35.36 | 36.00 | 2,175,520 | +0.39(+1.10%) |
Jun 15, 2010 | 34.93 | 35.64 | 34.66 | 35.61 | 1,870,979 | +1.00(+2.88%) |
Jun 14, 2010 | 35.10 | 35.31 | 34.57 | 34.61 | 2,342,938 | -0.41(-1.18%) |
Jun 11, 2010 | 34.44 | 35.08 | 34.23 | 35.03 | 2,256,995 | +0.30(+0.87%) |
Jun 10, 2010 | 34.80 | 34.80 | 34.35 | 34.73 | 2,837,927 | +0.53(+1.54%) |
Jun 09, 2010 | 34.52 | 34.94 | 34.10 | 34.20 | 2,296,760 | -0.22(-0.63%) |
Jun 08, 2010 | 33.88 | 34.49 | 33.49 | 34.42 | 2,127,181 | +0.59(+1.74%) |
Jun 07, 2010 | 34.32 | 34.71 | 33.83 | 33.83 | 2,090,346 | -0.36(-1.05%) |
Jun 04, 2010 | 34.72 | 34.98 | 34.12 | 34.19 | 3,194,292 | -1.34(-3.76%) |
Jun 03, 2010 | 35.58 | 35.86 | 35.22 | 35.52 | 1,788,910 | -0.13(-0.35%) |
Jun 02, 2010 | 35.01 | 35.67 | 34.76 | 35.65 | 1,867,929 | +0.90(+2.59%) |
Jun 01, 2010 | 35.15 | 35.44 | 34.55 | 34.75 | 2,642,122 | -0.69(-1.95%) |
May 28, 2010 | 36.25 | 36.46 | 35.29 | 35.44 | 3,196,992 | -0.81(-2.23%) |
May 27, 2010 | 35.75 | 36.41 | 35.70 | 36.25 | 3,032,785 | +1.04(+2.95%) |
May 26, 2010 | 35.65 | 36.20 | 35.06 | 35.21 | 2,284,542 | -0.21(-0.59%) |
May 25, 2010 | 34.61 | 35.52 | 34.52 | 35.42 | 3,734,624 | +0.09(+0.26%) |
May 24, 2010 | 36.40 | 36.44 | 35.32 | 35.33 | 2,529,895 | -0.86(-2.37%) |
May 21, 2010 | 34.36 | 36.30 | 34.35 | 36.19 | 3,872,523 | +1.24(+3.55%) |
May 20, 2010 | 35.42 | 36.00 | 34.94 | 34.94 | 2,478,838 | -1.57(-4.30%) |
May 19, 2010 | 36.76 | 37.26 | 36.16 | 36.51 | 2,268,419 | -0.31(-0.83%) |
May 18, 2010 | 37.76 | 37.89 | 36.62 | 36.82 | 2,639,487 | -0.72(-1.91%) |
May 17, 2010 | 37.03 | 37.62 | 36.84 | 37.54 | 2,258,937 | +0.45(+1.20%) |
May 14, 2010 | 37.67 | 37.78 | 36.90 | 37.09 | 3,640,274 | -0.77(-2.03%) |
May 13, 2010 | 38.42 | 38.65 | 37.83 | 37.86 | 2,052,856 | -0.74(-1.92%) |
May 12, 2010 | 38.16 | 38.66 | 37.78 | 38.60 | 2,930,523 | +0.62(+1.63%) |
May 11, 2010 | 38.24 | 38.42 | 37.77 | 37.98 | 2,922,903 | -0.46(-1.20%) |
May 10, 2010 | 38.19 | 38.71 | 37.21 | 38.44 | 3,677,194 | +2.31(+6.39%) |
May 07, 2010 | 35.89 | 37.04 | 35.58 | 36.13 | 6,508,427 | +0.09(+0.25%) |
May 06, 2010 | 37.57 | 37.78 | 34.82 | 36.04 | 4,133,748 | -1.58(-4.19%) |
May 05, 2010 | 37.59 | 38.18 | 37.15 | 37.61 | 2,219,955 | +0.01(+0.02%) |
May 04, 2010 | 38.01 | 38.21 | 37.39 | 37.61 | 2,627,457 | -0.68(-1.79%) |