Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.44 | 32.61 | 31.91 | 32.44 | 1,829,798 | +0.11(+0.33%) |
Jul 29, 2010 | 32.83 | 32.98 | 32.09 | 32.34 | 15,770 | -0.43(-1.32%) |
Jul 28, 2010 | 32.77 | 33.47 | 32.74 | 32.77 | 145 | -0.79(-2.34%) |
Jul 27, 2010 | 33.55 | 33.84 | 33.45 | 33.55 | 194 | +0.05(+0.15%) |
Jul 26, 2010 | 33.32 | 33.54 | 33.19 | 33.50 | 973,871 | +0.17(+0.52%) |
Jul 23, 2010 | 32.94 | 33.35 | 32.93 | 33.33 | 825,708 | +0.24(+0.72%) |
Jul 22, 2010 | 32.62 | 33.17 | 32.57 | 33.09 | 1,843,599 | +0.74(+2.27%) |
Jul 21, 2010 | 32.36 | 32.65 | 32.20 | 32.36 | 1,782,028 | +0.04(+0.11%) |
Jul 20, 2010 | 32.32 | 32.34 | 31.68 | 32.32 | 935,618 | +0.24(+0.74%) |
Jul 19, 2010 | 31.79 | 32.45 | 31.63 | 32.08 | 946,861 | +0.39(+1.23%) |
Jul 16, 2010 | 31.69 | 32.21 | 31.64 | 31.69 | 1,342,126 | -0.49(-1.52%) |
Jul 15, 2010 | 32.13 | 32.28 | 31.84 | 32.18 | 1,304,336 | +0.07(+0.22%) |
Jul 14, 2010 | 32.18 | 32.44 | 32.05 | 32.11 | 1,811,891 | -0.19(-0.58%) |
Jul 13, 2010 | 32.16 | 32.37 | 32.10 | 32.30 | 914,877 | +0.34(+1.06%) |
Jul 12, 2010 | 31.82 | 32.05 | 31.77 | 31.96 | 781,537 | +0.13(+0.41%) |
Jul 09, 2010 | 31.83 | 32.02 | 31.70 | 31.83 | 871,448 | +0.15(+0.48%) |
Jul 08, 2010 | 31.54 | 31.72 | 31.41 | 31.68 | 19,375 | +0.32(+1.01%) |
Jul 07, 2010 | 30.80 | 31.38 | 30.76 | 31.36 | 1,610,317 | +0.71(+2.30%) |
Jul 06, 2010 | 30.77 | 31.00 | 30.36 | 30.66 | 1,360,089 | +0.25(+0.83%) |
Jul 02, 2010 | 30.40 | 30.83 | 30.35 | 30.40 | 1,378,722 | -0.37(-1.19%) |
Jul 01, 2010 | 30.63 | 30.87 | 30.19 | 30.77 | 1,778,057 | +0.24(+0.78%) |
Jun 30, 2010 | 30.87 | 31.01 | 30.45 | 30.53 | 769 | -0.33(-1.07%) |
Jun 29, 2010 | 31.20 | 31.47 | 30.67 | 30.87 | 7,717 | -0.42(-1.34%) |
Jun 25, 2010 | 31.28 | 31.64 | 31.10 | 31.28 | 1,911,141 | -0.35(-1.12%) |
Jun 24, 2010 | 31.76 | 31.92 | 31.50 | 31.64 | 1,231,255 | -0.19(-0.61%) |
Jun 23, 2010 | 31.78 | 31.90 | 31.43 | 31.83 | 1,317,618 | +0.02(+0.07%) |
Jun 22, 2010 | 31.70 | 32.22 | 31.70 | 31.81 | 1,438,433 | +0.10(+0.32%) |
Jun 21, 2010 | 32.36 | 32.40 | 31.55 | 31.71 | 1,297,412 | -0.40(-1.26%) |
Jun 18, 2010 | 32.11 | 32.22 | 31.86 | 32.11 | 1,593,706 | +0.14(+0.45%) |
Jun 17, 2010 | 32.01 | 32.04 | 31.73 | 31.97 | 909,154 | -0.01(-0.05%) |
Jun 16, 2010 | 31.88 | 32.11 | 31.83 | 31.98 | 1,101,765 | +0.02(+0.07%) |
Jun 15, 2010 | 31.82 | 31.97 | 31.64 | 31.96 | 1,888,615 | +0.24(+0.75%) |
Jun 14, 2010 | 31.62 | 31.87 | 31.53 | 31.72 | 1,545,275 | +0.24(+0.76%) |
Jun 11, 2010 | 31.39 | 31.49 | 31.10 | 31.49 | 1,910,838 | -0.18(-0.57%) |
Jun 10, 2010 | 31.43 | 31.83 | 31.38 | 31.67 | 1,671,853 | +0.56(+1.81%) |
Jun 09, 2010 | 31.12 | 31.50 | 30.94 | 31.10 | 2,251,458 | +0.14(+0.47%) |
Jun 08, 2010 | 30.39 | 30.98 | 30.32 | 30.96 | 3,791,949 | +0.53(+1.73%) |
Jun 07, 2010 | 30.17 | 30.75 | 30.06 | 30.43 | 4,203,396 | +0.42(+1.39%) |
Jun 04, 2010 | 30.02 | 30.24 | 29.65 | 30.02 | 5,282,929 | -0.34(-1.12%) |
Jun 03, 2010 | 30.00 | 30.36 | 29.83 | 30.35 | 2,429,468 | +0.30(+0.98%) |
Jun 02, 2010 | 29.31 | 30.06 | 29.16 | 30.06 | 17,878 | +0.89(+3.04%) |
Jun 01, 2010 | 29.23 | 29.70 | 29.09 | 29.17 | 138 | -0.41(-1.39%) |
May 28, 2010 | 29.58 | 29.86 | 29.18 | 29.58 | 3,055,909 | +0.32(+1.11%) |
May 27, 2010 | 29.27 | 29.53 | 29.05 | 29.26 | 4,421,118 | +0.32(+1.10%) |
May 26, 2010 | 29.16 | 29.60 | 28.88 | 28.94 | 3,844,187 | -0.23(-0.79%) |
May 25, 2010 | 29.18 | 29.19 | 28.56 | 29.17 | 20,943 | -0.56(-1.88%) |
May 24, 2010 | 29.84 | 29.99 | 29.51 | 29.73 | 1,858,019 | -0.26(-0.86%) |
May 21, 2010 | 29.24 | 29.99 | 29.10 | 29.99 | 3,190,261 | +0.40(+1.35%) |
May 20, 2010 | 29.87 | 30.07 | 29.59 | 29.59 | 30,349 | -1.27(-4.13%) |
May 19, 2010 | 31.11 | 31.23 | 30.71 | 30.86 | 2,468,627 | -0.35(-1.12%) |
May 18, 2010 | 31.08 | 31.61 | 31.08 | 31.21 | 2,544,277 | +0.47(+1.51%) |
May 17, 2010 | 30.54 | 30.85 | 30.42 | 30.75 | 1,848,309 | +0.18(+0.59%) |
May 14, 2010 | 30.57 | 31.10 | 30.42 | 30.57 | 2,449,390 | -0.19(-0.63%) |
May 13, 2010 | 30.42 | 31.10 | 30.41 | 30.76 | 1,564,079 | +0.37(+1.20%) |
May 12, 2010 | 30.32 | 30.52 | 30.13 | 30.40 | 3,027,337 | +0.19(+0.64%) |
May 11, 2010 | 30.70 | 30.70 | 30.18 | 30.20 | 3,529,691 | -0.51(-1.66%) |
May 10, 2010 | 30.92 | 30.98 | 30.65 | 30.71 | 3,067,755 | +0.67(+2.24%) |
May 07, 2010 | 30.62 | 30.63 | 29.75 | 30.04 | 4,951,309 | -0.41(-1.34%) |
May 06, 2010 | 30.45 | 31.10 | 29.17 | 30.45 | 386,768 | -0.78(-2.50%) |
May 05, 2010 | 31.42 | 31.43 | 30.94 | 31.23 | 2,456,400 | -0.36(-1.15%) |
May 04, 2010 | 31.37 | 31.89 | 30.91 | 31.59 | 8,068 | -0.29(-0.92%) |