Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.67 | 37.72 | 37.16 | 37.67 | 18,424,834 | +0.10(+0.25%) |
Jul 29, 2010 | 37.70 | 38.10 | 37.38 | 37.58 | 813 | -0.05(-0.14%) |
Jul 28, 2010 | 37.63 | 37.82 | 37.38 | 37.63 | 2,214 | +0.13(+0.33%) |
Jul 27, 2010 | 37.50 | 37.75 | 37.28 | 37.50 | 4,454 | -0.13(-0.33%) |
Jul 26, 2010 | 38.02 | 38.02 | 37.46 | 37.63 | 19,181,440 | -0.40(-1.05%) |
Jul 23, 2010 | 37.46 | 38.13 | 37.46 | 38.02 | 17,727,520 | +0.60(+1.59%) |
Jul 22, 2010 | 37.20 | 37.60 | 37.17 | 37.43 | 2,163 | +0.38(+1.01%) |
Jul 21, 2010 | 37.53 | 37.53 | 36.88 | 37.05 | 16,729,428 | -0.39(-1.04%) |
Jul 20, 2010 | 37.44 | 37.55 | 36.25 | 37.44 | 22,127,830 | +1.00(+2.75%) |
Jul 19, 2010 | 36.55 | 36.66 | 36.12 | 36.44 | 16,164,867 | -0.11(-0.30%) |
Jul 16, 2010 | 36.55 | 37.04 | 36.44 | 36.55 | 21,636,234 | -0.32(-0.86%) |
Jul 15, 2010 | 37.05 | 37.12 | 36.73 | 36.87 | 16,656,581 | -0.18(-0.50%) |
Jul 14, 2010 | 36.83 | 37.06 | 36.82 | 37.05 | 951 | -0.14(-0.38%) |
Jul 13, 2010 | 37.19 | 37.30 | 36.87 | 37.19 | 33,171 | +0.31(+0.84%) |
Jul 12, 2010 | 36.38 | 37.04 | 36.56 | 36.88 | 18,264,116 | +0.51(+1.40%) |
Jul 09, 2010 | 36.38 | 36.46 | 36.17 | 36.38 | 15,772,830 | +0.18(+0.51%) |
Jul 08, 2010 | 36.29 | 36.29 | 35.91 | 36.19 | 1,948 | +0.18(+0.49%) |
Jul 07, 2010 | 35.81 | 36.04 | 35.44 | 36.02 | 21,980,994 | +0.27(+0.76%) |
Jul 06, 2010 | 36.31 | 36.38 | 35.51 | 35.74 | 28,900 | +0.42(+1.19%) |
Jul 02, 2010 | 35.32 | 35.65 | 35.21 | 35.32 | 18,459,284 | -0.25(-0.70%) |
Jul 01, 2010 | 35.57 | 35.62 | 35.15 | 35.57 | 24,615,346 | +0.20(+0.56%) |
Jun 30, 2010 | 35.37 | 36.04 | 35.33 | 35.37 | 33,499 | -0.57(-1.58%) |
Jun 29, 2010 | 35.94 | 36.25 | 35.64 | 35.94 | 9,247 | +0.03(+0.08%) |
Jun 25, 2010 | 35.91 | 36.94 | 35.91 | 35.91 | 61,606,972 | -0.91(-2.46%) |
Jun 24, 2010 | 36.82 | 37.41 | 36.76 | 36.82 | 20,137,428 | -0.57(-1.54%) |
Jun 23, 2010 | 37.35 | 37.56 | 37.09 | 37.39 | 21,668,436 | +0.10(+0.26%) |
Jun 22, 2010 | 37.58 | 37.88 | 37.24 | 37.30 | 18,559,742 | -0.25(-0.67%) |
Jun 21, 2010 | 38.05 | 38.18 | 37.32 | 37.55 | 19,915,840 | -0.39(-1.03%) |
Jun 18, 2010 | 37.94 | 38.20 | 37.83 | 37.94 | 34,551,720 | +0.10(+0.27%) |
Jun 17, 2010 | 37.57 | 37.89 | 37.50 | 37.83 | 75,553 | +0.32(+0.84%) |
Jun 16, 2010 | 37.52 | 37.96 | 37.47 | 37.52 | 21,607,040 | -0.49(-1.28%) |
Jun 15, 2010 | 38.00 | 38.01 | 37.58 | 38.00 | 53,855 | +0.29(+0.78%) |
Jun 14, 2010 | 37.61 | 37.87 | 37.45 | 37.71 | 18,888,464 | +0.28(+0.75%) |
Jun 11, 2010 | 37.51 | 37.73 | 37.20 | 37.43 | 19,061,600 | -0.26(-0.70%) |
Jun 10, 2010 | 37.69 | 38.03 | 37.58 | 37.69 | 32,257 | +0.17(+0.45%) |
Jun 09, 2010 | 37.50 | 37.80 | 37.23 | 37.52 | 22,463,474 | +0.15(+0.41%) |
Jun 08, 2010 | 37.38 | 37.52 | 37.18 | 37.37 | 27,606,184 | +0.03(+0.08%) |
Jun 07, 2010 | 37.13 | 37.80 | 37.03 | 37.34 | 26,498,784 | +0.25(+0.67%) |
Jun 04, 2010 | 37.09 | 38.05 | 36.96 | 37.09 | 32,669,924 | -0.97(-2.55%) |
Jun 03, 2010 | 38.07 | 38.33 | 37.88 | 38.06 | 14,280,584 | +0.00(+0.00%) |
Jun 02, 2010 | 38.06 | 38.08 | 37.55 | 38.06 | 18,570,088 | +0.59(+1.57%) |
Jun 01, 2010 | 37.38 | 37.91 | 37.18 | 37.47 | 1,011 | +0.26(+0.71%) |
May 28, 2010 | 37.21 | 37.48 | 37.16 | 37.21 | 19,050,922 | -0.10(-0.28%) |
May 27, 2010 | 37.18 | 37.33 | 37.03 | 37.31 | 18,997,582 | +0.50(+1.36%) |
May 26, 2010 | 37.06 | 37.24 | 36.80 | 36.81 | 14,270 | -0.19(-0.52%) |
May 25, 2010 | 36.98 | 37.16 | 36.80 | 37.00 | 126,104 | -0.53(-1.41%) |
May 24, 2010 | 37.56 | 37.93 | 37.46 | 37.53 | 18,432,280 | -0.27(-0.72%) |
May 21, 2010 | 37.33 | 37.80 | 37.17 | 37.80 | 33,359,620 | +0.05(+0.14%) |
May 20, 2010 | 38.26 | 38.34 | 37.75 | 37.75 | 32,623 | -1.28(-3.28%) |
May 19, 2010 | 39.39 | 39.56 | 38.85 | 39.03 | 27,746,706 | -0.49(-1.24%) |
May 18, 2010 | 39.24 | 40.07 | 39.15 | 39.52 | 41,314 | +0.72(+1.85%) |
May 17, 2010 | 38.57 | 38.94 | 38.30 | 38.80 | 23,026,894 | +0.45(+1.17%) |
May 14, 2010 | 38.36 | 38.78 | 38.28 | 38.36 | 25,347,472 | -0.21(-0.53%) |
May 13, 2010 | 38.73 | 38.98 | 38.53 | 38.56 | 16,929,582 | -0.06(-0.15%) |
May 12, 2010 | 38.63 | 38.68 | 38.36 | 38.62 | 18,448,906 | +0.24(+0.62%) |
May 11, 2010 | 38.53 | 38.61 | 38.37 | 38.38 | 20,785 | -0.09(-0.23%) |
May 10, 2010 | 38.19 | 38.59 | 38.06 | 38.47 | 37,025,944 | +0.13(+0.34%) |
May 07, 2010 | 38.81 | 39.23 | 37.90 | 38.34 | 39,561,016 | -0.72(-1.84%) |
May 06, 2010 | 38.98 | 40.08 | 37.70 | 39.06 | 16,264 | -0.97(-2.41%) |
May 05, 2010 | 40.00 | 40.20 | 39.86 | 40.02 | 22,699,238 | +0.50(+1.26%) |
May 04, 2010 | 39.21 | 39.93 | 39.18 | 39.52 | 9,587 | +0.20(+0.52%) |