Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.02 | 31.39 | 30.77 | 31.09 | 2,892,460 | -0.31(-0.99%) |
Jul 29, 2010 | 31.25 | 32.07 | 30.99 | 31.40 | 2,743,701 | +0.32(+1.04%) |
Jul 28, 2010 | 31.52 | 31.58 | 30.95 | 31.08 | 2,290,173 | -0.08(-0.27%) |
Jul 27, 2010 | 31.54 | 31.60 | 31.11 | 31.16 | 3,020,933 | -0.08(-0.27%) |
Jul 26, 2010 | 30.95 | 31.34 | 30.57 | 31.25 | 4,235,827 | +0.40(+1.30%) |
Jul 23, 2010 | 31.07 | 31.16 | 30.23 | 30.85 | 8,408,532 | -1.03(-3.22%) |
Jul 22, 2010 | 30.74 | 31.94 | 30.70 | 31.87 | 3,835,496 | +1.50(+4.92%) |
Jul 21, 2010 | 31.05 | 31.14 | 30.31 | 30.38 | 3,717,185 | -0.34(-1.11%) |
Jul 20, 2010 | 29.86 | 30.76 | 29.68 | 30.72 | 2,634,734 | +0.25(+0.80%) |
Jul 19, 2010 | 30.33 | 30.52 | 29.77 | 30.47 | 2,174,906 | +0.22(+0.72%) |
Jul 16, 2010 | 31.07 | 31.14 | 30.17 | 30.25 | 3,990,705 | -1.01(-3.24%) |
Jul 15, 2010 | 31.29 | 31.38 | 30.69 | 31.27 | 3,231,552 | -0.01(-0.02%) |
Jul 14, 2010 | 31.51 | 31.69 | 30.97 | 31.27 | 1,822,339 | -0.41(-1.28%) |
Jul 13, 2010 | 31.18 | 31.80 | 31.00 | 31.68 | 3,018,170 | +0.86(+2.80%) |
Jul 12, 2010 | 30.64 | 30.96 | 30.51 | 30.82 | 3,891,463 | -0.06(-0.19%) |
Jul 09, 2010 | 30.38 | 30.96 | 30.34 | 30.87 | 4,026,804 | +0.52(+1.70%) |
Jul 08, 2010 | 30.00 | 30.60 | 29.87 | 30.36 | 5,790,972 | +0.74(+2.50%) |
Jul 07, 2010 | 28.13 | 29.66 | 28.13 | 29.62 | 4,722,857 | +1.39(+4.93%) |
Jul 06, 2010 | 28.57 | 28.93 | 27.84 | 28.22 | 4,331,344 | +0.12(+0.41%) |
Jul 02, 2010 | 28.55 | 28.74 | 27.73 | 28.11 | 4,045,787 | -0.34(-1.18%) |
Jul 01, 2010 | 28.53 | 28.88 | 27.60 | 28.44 | 4,526,224 | -0.17(-0.61%) |
Jun 30, 2010 | 28.76 | 29.31 | 28.55 | 28.62 | 3,441,356 | -0.30(-1.03%) |
Jun 29, 2010 | 29.90 | 29.97 | 28.75 | 28.91 | 5,100,950 | -1.75(-5.72%) |
Jun 25, 2010 | 29.91 | 30.91 | 29.75 | 30.67 | 5,270,731 | +1.01(+3.41%) |
Jun 24, 2010 | 30.49 | 30.69 | 29.55 | 29.66 | 4,625,046 | -1.05(-3.42%) |
Jun 23, 2010 | 30.94 | 31.14 | 30.57 | 30.71 | 2,548,805 | -0.13(-0.42%) |
Jun 22, 2010 | 31.25 | 31.86 | 30.80 | 30.84 | 3,477,496 | -0.60(-1.91%) |
Jun 21, 2010 | 32.15 | 32.39 | 31.31 | 31.43 | 2,897,782 | -0.37(-1.18%) |
Jun 18, 2010 | 31.87 | 31.98 | 31.51 | 31.81 | 3,385,838 | -0.06(-0.20%) |
Jun 17, 2010 | 31.92 | 32.11 | 31.36 | 31.87 | 4,148,688 | -0.04(-0.12%) |
Jun 16, 2010 | 32.40 | 32.51 | 31.77 | 31.91 | 4,775,960 | -0.64(-1.96%) |
Jun 15, 2010 | 32.90 | 32.90 | 32.18 | 32.55 | 3,937,264 | +0.72(+2.25%) |
Jun 14, 2010 | 32.77 | 32.82 | 31.80 | 31.83 | 2,476,413 | -0.30(-0.92%) |
Jun 11, 2010 | 30.97 | 32.23 | 30.97 | 32.13 | 3,156,860 | +0.66(+2.09%) |
Jun 10, 2010 | 30.40 | 31.54 | 30.40 | 31.47 | 3,654,074 | +1.21(+4.01%) |
Jun 09, 2010 | 30.86 | 31.23 | 30.15 | 30.26 | 3,773,583 | -0.49(-1.58%) |
Jun 08, 2010 | 30.25 | 30.82 | 29.81 | 30.75 | 4,245,079 | +0.54(+1.80%) |
Jun 07, 2010 | 31.00 | 31.20 | 30.18 | 30.20 | 3,334,724 | -0.51(-1.66%) |
Jun 04, 2010 | 30.80 | 31.58 | 30.64 | 30.71 | 6,520,840 | -1.00(-3.14%) |
Jun 03, 2010 | 32.04 | 32.07 | 31.31 | 31.71 | 3,369,171 | -0.40(-1.24%) |
Jun 02, 2010 | 31.31 | 32.15 | 30.85 | 32.11 | 3,896,958 | +0.88(+2.83%) |
Jun 01, 2010 | 31.47 | 31.99 | 31.14 | 31.22 | 3,355,498 | -0.52(-1.64%) |
May 28, 2010 | 32.99 | 32.98 | 31.68 | 31.74 | 4,814,790 | -1.25(-3.79%) |
May 27, 2010 | 32.49 | 33.32 | 32.34 | 32.99 | 4,034,402 | +1.31(+4.13%) |
May 26, 2010 | 32.05 | 32.52 | 31.56 | 31.68 | 4,155,613 | -0.26(-0.82%) |
May 25, 2010 | 30.15 | 31.98 | 30.15 | 31.95 | 5,457,096 | +0.62(+1.98%) |
May 24, 2010 | 32.54 | 32.56 | 31.31 | 31.33 | 4,692,110 | -1.36(-4.16%) |
May 21, 2010 | 30.59 | 32.99 | 30.33 | 32.68 | 6,257,722 | +1.29(+4.12%) |
May 20, 2010 | 31.66 | 32.58 | 31.38 | 31.39 | 4,405,082 | -1.81(-5.45%) |
May 19, 2010 | 33.18 | 33.54 | 32.46 | 33.20 | 3,124,424 | -0.12(-0.37%) |
May 18, 2010 | 34.29 | 34.62 | 33.16 | 33.32 | 3,435,171 | -0.73(-2.15%) |
May 17, 2010 | 33.71 | 34.27 | 33.26 | 34.05 | 3,136,777 | +0.42(+1.24%) |
May 14, 2010 | 34.13 | 34.13 | 33.33 | 33.63 | 3,819,984 | -0.81(-2.36%) |
May 13, 2010 | 35.11 | 35.11 | 34.41 | 34.45 | 3,335,785 | -0.79(-2.26%) |
May 12, 2010 | 34.84 | 35.32 | 34.70 | 35.24 | 3,498,054 | +0.60(+1.74%) |
May 11, 2010 | 35.01 | 35.24 | 34.40 | 34.64 | 4,642,154 | -0.64(-1.82%) |
May 10, 2010 | 34.97 | 35.83 | 34.72 | 35.28 | 4,077,934 | +1.62(+4.82%) |
May 07, 2010 | 34.23 | 34.49 | 33.35 | 33.66 | 6,404,161 | -0.60(-1.76%) |
May 06, 2010 | 36.09 | 36.63 | 31.75 | 34.26 | 6,319,020 | -2.01(-5.53%) |
May 05, 2010 | 36.46 | 36.92 | 36.09 | 36.27 | 2,656,840 | -0.47(-1.27%) |
May 04, 2010 | 37.06 | 37.18 | 36.56 | 36.74 | 3,960,456 | -0.81(-2.17%) |