Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.20 | 34.48 | 33.13 | 34.20 | 3,368,528 | +0.49(+1.47%) |
Jul 29, 2010 | 33.89 | 34.08 | 33.30 | 33.70 | 3,967,988 | -0.52(-1.51%) |
Jul 28, 2010 | 34.22 | 34.28 | 33.69 | 34.22 | 722 | +0.00(+0.00%) |
Jul 27, 2010 | 34.22 | 34.80 | 34.08 | 34.22 | 225 | -0.40(-1.16%) |
Jul 26, 2010 | 34.45 | 34.89 | 34.30 | 34.62 | 2,739,537 | +0.27(+0.78%) |
Jul 23, 2010 | 34.79 | 34.90 | 34.02 | 34.35 | 4,044,309 | -0.39(-1.13%) |
Jul 22, 2010 | 36.78 | 37.39 | 34.44 | 34.74 | 274 | -1.51(-4.15%) |
Jul 21, 2010 | 36.53 | 36.62 | 36.02 | 36.25 | 4,014,814 | -0.09(-0.26%) |
Jul 20, 2010 | 36.34 | 36.63 | 36.19 | 36.34 | 4,074,885 | -0.44(-1.19%) |
Jul 19, 2010 | 37.02 | 37.23 | 36.74 | 36.78 | 1,582,271 | -0.19(-0.51%) |
Jul 16, 2010 | 36.97 | 37.55 | 36.88 | 36.97 | 1,799,616 | -0.58(-1.55%) |
Jul 15, 2010 | 37.31 | 37.60 | 37.06 | 37.55 | 1,711,234 | +0.17(+0.45%) |
Jul 14, 2010 | 37.16 | 37.45 | 37.11 | 37.39 | 137 | +0.11(+0.29%) |
Jul 13, 2010 | 37.07 | 37.41 | 36.94 | 37.28 | 137 | +0.39(+1.07%) |
Jul 12, 2010 | 36.83 | 37.01 | 36.67 | 36.88 | 1,960,821 | -0.02(-0.06%) |
Jul 09, 2010 | 36.91 | 36.98 | 36.59 | 36.91 | 1,549,566 | +0.20(+0.56%) |
Jul 08, 2010 | 36.45 | 36.70 | 36.14 | 36.70 | 1,696,258 | +0.33(+0.92%) |
Jul 07, 2010 | 35.97 | 36.40 | 35.68 | 36.37 | 2,644,051 | +0.42(+1.17%) |
Jul 06, 2010 | 35.38 | 35.99 | 35.25 | 35.94 | 162 | +0.87(+2.47%) |
Jul 02, 2010 | 35.08 | 35.28 | 34.74 | 35.08 | 3,570,756 | +0.39(+1.11%) |
Jul 01, 2010 | 34.69 | 34.99 | 34.21 | 34.69 | 2,880,098 | -0.18(-0.52%) |
Jun 30, 2010 | 34.85 | 35.25 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.47 | 35.49 | 34.92 | 34.96 | 1,784,471 | -0.25(-0.70%) |
Jun 25, 2010 | 35.20 | 35.97 | 35.09 | 35.20 | 3,591,756 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.94 | 1,850,318 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,878 | +0.13(+0.37%) |
Jun 22, 2010 | 35.89 | 36.31 | 35.74 | 35.77 | 1,799,346 | -0.12(-0.32%) |
Jun 21, 2010 | 36.83 | 37.01 | 35.74 | 35.89 | 3,186,021 | -0.65(-1.79%) |
Jun 18, 2010 | 36.54 | 37.18 | 36.51 | 36.54 | 3,432,050 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.77 | 36.08 | 36.70 | 4,281,330 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.38 | 35.61 | 36.30 | 4,773,126 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.15 | 36.32 | 36.42 | 5,854,800 | -0.60(-1.63%) |
Jun 14, 2010 | 37.15 | 37.35 | 36.93 | 37.02 | 3,510,996 | +0.08(+0.22%) |
Jun 11, 2010 | 37.39 | 37.43 | 36.67 | 36.94 | 2,985,177 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.66 | 2,349,426 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.50 | 36.45 | 37.22 | 4,022,945 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.72 | 5,160,297 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.39 | 2,466,221 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,721 | -0.63(-1.75%) |
Jun 03, 2010 | 35.47 | 36.10 | 35.44 | 35.76 | 2,665,572 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.82 | 35.44 | 9,584 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,637 | +0.87(+2.56%) |
May 28, 2010 | 34.05 | 34.40 | 34.05 | 34.05 | 2,840,133 | -0.36(-1.04%) |
May 27, 2010 | 33.76 | 34.42 | 33.73 | 34.41 | 2,252,069 | +1.01(+3.03%) |
May 26, 2010 | 33.68 | 33.86 | 33.37 | 33.40 | 1,711,521 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.01 | 33.52 | 1,894,083 | -0.44(-1.29%) |
May 24, 2010 | 33.68 | 34.15 | 33.54 | 33.96 | 2,942,854 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.17 | 33.88 | 4,447,812 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.20 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.67 | 34.28 | 34.53 | 2,035,101 | -0.04(-0.13%) |
May 18, 2010 | 34.93 | 34.93 | 34.54 | 34.58 | 2,461,410 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.02 | 34.72 | 2,178,658 | +0.60(+1.76%) |
May 14, 2010 | 34.12 | 34.41 | 33.91 | 34.12 | 2,448,903 | -0.25(-0.71%) |
May 13, 2010 | 34.61 | 34.74 | 34.34 | 34.37 | 1,632,791 | -0.29(-0.83%) |
May 12, 2010 | 34.56 | 34.80 | 34.48 | 34.66 | 2,328,823 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.43 | 34.60 | 2,468,938 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,984 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.91 | 33.15 | 33.54 | 4,362,552 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.20 | 32.34 | 33.20 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.11 | 34.12 | 33.88 | 34.03 | 2,644,238 | +0.05(+0.15%) |
May 04, 2010 | 34.15 | 34.22 | 33.80 | 33.98 | 1,685,631 | -0.39(-1.14%) |