Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 40.34 | 40.39 | 40.15 | 40.28 | 2,285,448 | -0.10(-0.26%) |
Jul 29, 2010 | 40.39 | 40.42 | 40.26 | 40.38 | 1,383,513 | +0.12(+0.30%) |
Jul 28, 2010 | 40.39 | 40.43 | 40.23 | 40.26 | 1,326,902 | -0.09(-0.21%) |
Jul 27, 2010 | 40.44 | 40.49 | 40.21 | 40.34 | 1,951,804 | -0.05(-0.13%) |
Jul 26, 2010 | 40.36 | 40.43 | 40.21 | 40.40 | 1,952,159 | +0.02(+0.05%) |
Jul 23, 2010 | 40.17 | 40.38 | 40.01 | 40.38 | 2,168,235 | +0.18(+0.45%) |
Jul 22, 2010 | 39.97 | 40.20 | 39.97 | 40.20 | 1,780,556 | +0.35(+0.89%) |
Jul 21, 2010 | 40.03 | 40.19 | 39.71 | 39.84 | 3,027,757 | -0.02(-0.05%) |
Jul 20, 2010 | 39.54 | 40.07 | 39.48 | 39.86 | 5,374,973 | +0.32(+0.80%) |
Jul 19, 2010 | 39.53 | 39.64 | 39.42 | 39.54 | 1,223,388 | +0.13(+0.33%) |
Jul 16, 2010 | 39.41 | 39.63 | 39.30 | 39.41 | 2,674,029 | -0.24(-0.61%) |
Jul 15, 2010 | 39.52 | 39.68 | 39.50 | 39.65 | 1,245,093 | +0.06(+0.15%) |
Jul 14, 2010 | 39.56 | 39.66 | 39.48 | 39.59 | 1,409,024 | -0.04(-0.09%) |
Jul 13, 2010 | 39.43 | 39.70 | 39.32 | 39.63 | 1,219 | +0.36(+0.93%) |
Jul 12, 2010 | 39.41 | 39.41 | 39.02 | 39.27 | 1,730,562 | -0.09(-0.23%) |
Jul 09, 2010 | 39.36 | 39.45 | 39.30 | 39.36 | 1,713,626 | -0.09(-0.23%) |
Jul 08, 2010 | 39.38 | 39.47 | 39.14 | 39.45 | 2,640 | +0.18(+0.46%) |
Jul 07, 2010 | 38.80 | 39.30 | 38.72 | 39.27 | 2,582,911 | +0.47(+1.21%) |
Jul 06, 2010 | 38.73 | 38.82 | 38.57 | 38.80 | 2,588,888 | +0.30(+0.79%) |
Jul 02, 2010 | 38.49 | 38.70 | 38.40 | 38.49 | 1,937,084 | +0.01(+0.02%) |
Jul 01, 2010 | 38.38 | 38.50 | 37.93 | 38.48 | 4,497,541 | +0.32(+0.85%) |
Jun 30, 2010 | 38.16 | 38.40 | 38.12 | 38.16 | 886 | -0.20(-0.52%) |
Jun 29, 2010 | 38.60 | 38.61 | 38.14 | 38.36 | 3,002,208 | -0.30(-0.78%) |
Jun 25, 2010 | 38.66 | 38.68 | 38.46 | 38.66 | 1,189,104 | +0.18(+0.46%) |
Jun 24, 2010 | 38.67 | 38.69 | 38.44 | 38.49 | 1,360,012 | -0.27(-0.69%) |
Jun 23, 2010 | 38.81 | 38.84 | 38.47 | 38.75 | 1,955,726 | -0.03(-0.07%) |
Jun 22, 2010 | 39.02 | 39.07 | 38.62 | 38.78 | 2,241,048 | -0.28(-0.72%) |
Jun 21, 2010 | 39.14 | 39.17 | 39.01 | 39.06 | 2,425,766 | +0.14(+0.36%) |
Jun 18, 2010 | 38.92 | 38.95 | 38.76 | 38.92 | 1,627,579 | +0.17(+0.43%) |
Jun 17, 2010 | 38.57 | 38.77 | 38.51 | 38.75 | 2,431,696 | +0.29(+0.75%) |
Jun 16, 2010 | 38.34 | 38.49 | 38.26 | 38.46 | 4,161,128 | +0.03(+0.08%) |
Jun 15, 2010 | 38.19 | 38.54 | 38.15 | 38.43 | 3,074,971 | +0.37(+0.97%) |
Jun 14, 2010 | 38.05 | 38.21 | 38.01 | 38.06 | 1,868,785 | +0.05(+0.13%) |
Jun 11, 2010 | 37.75 | 38.02 | 37.71 | 38.01 | 1,038,236 | +0.05(+0.14%) |
Jun 10, 2010 | 37.72 | 37.96 | 37.61 | 37.96 | 1,303,843 | +0.38(+1.02%) |
Jun 09, 2010 | 37.58 | 37.65 | 37.45 | 37.58 | 2,398,102 | +0.08(+0.22%) |
Jun 08, 2010 | 37.68 | 37.68 | 37.24 | 37.49 | 2,405,361 | +0.06(+0.16%) |
Jun 07, 2010 | 37.66 | 38.02 | 37.43 | 37.43 | 2,200,902 | -0.26(-0.69%) |
Jun 04, 2010 | 37.70 | 37.96 | 37.59 | 37.70 | 3,189,663 | -0.21(-0.56%) |
Jun 03, 2010 | 37.99 | 38.07 | 37.76 | 37.91 | 1,944,308 | +0.01(+0.04%) |
Jun 02, 2010 | 37.86 | 37.96 | 37.76 | 37.89 | 3,135,456 | +0.19(+0.51%) |
Jun 01, 2010 | 37.72 | 38.05 | 37.61 | 37.70 | 1,707,327 | -0.18(-0.47%) |
May 28, 2010 | 37.88 | 37.98 | 37.75 | 37.88 | 2,800,745 | +0.06(+0.17%) |
May 27, 2010 | 37.67 | 38.00 | 37.67 | 37.82 | 1,850,421 | +0.51(+1.38%) |
May 26, 2010 | 37.89 | 38.08 | 37.24 | 37.30 | 3,882,756 | -0.45(-1.20%) |
May 25, 2010 | 37.25 | 37.75 | 36.72 | 37.75 | 893 | -0.04(-0.12%) |
May 24, 2010 | 37.65 | 38.15 | 37.60 | 37.80 | 2,828,157 | +0.06(+0.15%) |
May 21, 2010 | 36.48 | 37.79 | 36.46 | 37.74 | 4,054,096 | +0.31(+0.84%) |
May 20, 2010 | 37.12 | 37.43 | 36.61 | 37.43 | 6,908,066 | -0.71(-1.86%) |
May 19, 2010 | 38.24 | 38.35 | 37.72 | 38.13 | 3,495,851 | -0.22(-0.58%) |
May 18, 2010 | 38.65 | 38.71 | 38.24 | 38.36 | 982 | -0.08(-0.21%) |
May 17, 2010 | 38.48 | 38.59 | 38.11 | 38.44 | 2,503,308 | -0.05(-0.13%) |
May 14, 2010 | 38.49 | 38.71 | 38.22 | 38.49 | 2,346,721 | -0.22(-0.58%) |
May 13, 2010 | 38.99 | 39.06 | 38.71 | 38.71 | 2,572,172 | -0.24(-0.62%) |
May 12, 2010 | 38.73 | 38.96 | 38.69 | 38.95 | 2,303,201 | +0.47(+1.22%) |
May 11, 2010 | 38.59 | 38.90 | 38.48 | 38.48 | 3,404,883 | -0.04(-0.12%) |
May 10, 2010 | 38.46 | 38.61 | 38.33 | 38.53 | 3,730,270 | +0.71(+1.87%) |
May 07, 2010 | 37.81 | 38.11 | 36.94 | 37.82 | 5,771,681 | -0.00(-0.01%) |
May 06, 2010 | 37.87 | 38.73 | 35.35 | 37.82 | 14,713,633 | -0.81(-2.10%) |
May 05, 2010 | 38.90 | 39.00 | 38.55 | 38.64 | 5,734,837 | -0.69(-1.75%) |
May 04, 2010 | 39.65 | 39.68 | 39.31 | 39.33 | 446 | -0.41(-1.03%) |