Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.37 | 31.54 | 30.76 | 31.37 | 3,160,510 | +0.21(+0.67%) |
Jul 29, 2010 | 31.82 | 31.90 | 30.96 | 31.15 | 2,536,310 | -0.35(-1.12%) |
Jul 28, 2010 | 31.51 | 32.07 | 31.41 | 31.51 | 34,280 | -0.43(-1.34%) |
Jul 27, 2010 | 31.93 | 32.33 | 31.40 | 31.93 | 5,337 | -0.12(-0.37%) |
Jul 26, 2010 | 31.13 | 32.09 | 30.95 | 32.05 | 3,608,416 | +0.80(+2.55%) |
Jul 23, 2010 | 30.64 | 31.28 | 30.31 | 31.25 | 2,866,475 | +0.44(+1.42%) |
Jul 22, 2010 | 30.04 | 30.95 | 30.02 | 30.81 | 2,587 | +1.03(+3.47%) |
Jul 21, 2010 | 30.63 | 30.63 | 29.70 | 29.78 | 3,137,046 | -0.71(-2.33%) |
Jul 20, 2010 | 30.49 | 30.57 | 29.23 | 30.49 | 3,212,698 | +0.72(+2.41%) |
Jul 19, 2010 | 29.22 | 30.00 | 28.95 | 29.78 | 2,343,073 | +0.56(+1.93%) |
Jul 16, 2010 | 29.21 | 29.74 | 28.97 | 29.21 | 4,038,974 | -0.38(-1.27%) |
Jul 15, 2010 | 30.13 | 30.13 | 29.39 | 29.59 | 3,072,337 | -0.53(-1.77%) |
Jul 14, 2010 | 30.10 | 30.43 | 29.78 | 30.12 | 16,078 | -0.23(-0.75%) |
Jul 13, 2010 | 30.30 | 30.44 | 30.01 | 30.35 | 2,858,784 | +0.37(+1.24%) |
Jul 12, 2010 | 30.00 | 30.11 | 29.70 | 29.98 | 1,702,920 | -0.04(-0.14%) |
Jul 09, 2010 | 30.02 | 30.05 | 29.51 | 30.02 | 2,352,349 | +0.39(+1.31%) |
Jul 08, 2010 | 29.95 | 30.13 | 29.16 | 29.63 | 71,698 | -0.06(-0.19%) |
Jul 07, 2010 | 28.71 | 29.70 | 28.51 | 29.69 | 73,630 | +1.19(+4.17%) |
Jul 06, 2010 | 28.50 | 29.43 | 28.30 | 28.50 | 2,991 | -0.20(-0.69%) |
Jul 02, 2010 | 28.70 | 29.36 | 28.65 | 28.70 | 3,608,167 | -0.40(-1.38%) |
Jul 01, 2010 | 29.10 | 29.25 | 28.48 | 29.10 | 4,226,784 | +0.07(+0.23%) |
Jun 30, 2010 | 29.10 | 29.61 | 28.95 | 29.03 | 20,892 | -0.07(-0.23%) |
Jun 29, 2010 | 29.10 | 29.56 | 28.90 | 29.10 | 4,018 | -0.93(-3.09%) |
Jun 25, 2010 | 30.03 | 30.14 | 29.23 | 30.03 | 4,438,130 | +0.74(+2.53%) |
Jun 24, 2010 | 29.42 | 29.67 | 29.01 | 29.29 | 3,884,244 | -0.32(-1.09%) |
Jun 23, 2010 | 29.83 | 30.02 | 29.27 | 29.61 | 4,031,028 | -0.08(-0.27%) |
Jun 22, 2010 | 30.56 | 30.70 | 29.63 | 29.69 | 17,501 | -0.91(-2.97%) |
Jun 21, 2010 | 30.91 | 31.12 | 30.47 | 30.60 | 2,295,300 | -0.04(-0.12%) |
Jun 18, 2010 | 30.64 | 30.99 | 30.41 | 30.64 | 3,633,994 | -0.25(-0.82%) |
Jun 17, 2010 | 30.77 | 30.98 | 30.45 | 30.89 | 2,349,742 | +0.11(+0.34%) |
Jun 16, 2010 | 30.81 | 31.00 | 30.56 | 30.78 | 3,126,899 | -0.22(-0.72%) |
Jun 15, 2010 | 30.40 | 31.06 | 30.23 | 31.01 | 3,038,150 | +0.78(+2.58%) |
Jun 14, 2010 | 30.00 | 30.45 | 29.93 | 30.23 | 3,250,275 | +0.33(+1.12%) |
Jun 11, 2010 | 29.08 | 29.97 | 28.93 | 29.89 | 2,344,504 | +0.38(+1.28%) |
Jun 10, 2010 | 28.93 | 29.57 | 28.72 | 29.52 | 27,812 | +1.14(+4.01%) |
Jun 09, 2010 | 28.43 | 28.87 | 28.25 | 28.38 | 3,941,948 | +0.18(+0.63%) |
Jun 08, 2010 | 27.83 | 28.32 | 27.07 | 28.20 | 4,661,082 | +0.54(+1.94%) |
Jun 07, 2010 | 27.97 | 28.33 | 27.64 | 27.66 | 2,654,423 | -0.13(-0.46%) |
Jun 04, 2010 | 27.79 | 28.92 | 27.69 | 27.79 | 4,065,813 | -1.45(-4.97%) |
Jun 03, 2010 | 29.24 | 29.35 | 28.87 | 29.25 | 31,397 | -0.04(-0.15%) |
Jun 02, 2010 | 28.78 | 29.31 | 28.40 | 29.29 | 128,693 | +0.76(+2.68%) |
Jun 01, 2010 | 28.39 | 29.03 | 28.29 | 28.53 | 163 | -0.17(-0.60%) |
May 28, 2010 | 28.70 | 29.26 | 28.56 | 28.70 | 2,665,898 | -0.35(-1.22%) |
May 27, 2010 | 28.07 | 29.08 | 27.99 | 29.05 | 3,045,359 | +1.45(+5.25%) |
May 26, 2010 | 28.17 | 28.57 | 27.47 | 27.60 | 19,590 | -0.23(-0.81%) |
May 25, 2010 | 26.97 | 27.86 | 26.44 | 27.83 | 3,542,394 | +0.26(+0.95%) |
May 24, 2010 | 28.17 | 28.29 | 27.51 | 27.57 | 3,091,373 | -0.54(-1.91%) |
May 21, 2010 | 26.65 | 28.14 | 26.65 | 28.10 | 6,711,987 | +1.10(+4.07%) |
May 20, 2010 | 27.26 | 27.75 | 26.97 | 27.00 | 15,370 | -1.24(-4.39%) |
May 19, 2010 | 28.27 | 28.81 | 27.67 | 28.24 | 3,403,010 | -0.13(-0.45%) |
May 18, 2010 | 29.49 | 29.61 | 28.26 | 28.37 | 17,391 | -0.79(-2.70%) |
May 17, 2010 | 29.41 | 29.64 | 28.40 | 29.16 | 2,738,095 | -0.05(-0.19%) |
May 14, 2010 | 29.22 | 29.69 | 28.92 | 29.22 | 3,114,441 | -0.59(-1.97%) |
May 13, 2010 | 30.23 | 30.34 | 29.74 | 29.80 | 2,601,490 | -0.42(-1.38%) |
May 12, 2010 | 29.78 | 30.29 | 29.69 | 30.22 | 2,944,405 | +0.46(+1.56%) |
May 11, 2010 | 30.18 | 30.32 | 29.75 | 29.75 | 2,346 | -0.38(-1.26%) |
May 10, 2010 | 29.37 | 30.16 | 29.31 | 30.13 | 5,730,509 | +2.37(+8.52%) |
May 07, 2010 | 28.01 | 28.65 | 27.18 | 27.77 | 5,074,275 | +0.09(+0.33%) |
May 06, 2010 | 27.68 | 29.28 | 26.37 | 27.68 | 163 | -0.84(-2.94%) |
May 05, 2010 | 28.71 | 29.23 | 28.47 | 28.51 | 2,123,751 | -0.65(-2.24%) |
May 04, 2010 | 29.38 | 29.51 | 28.83 | 29.17 | 3,918,246 | -0.50(-1.69%) |