Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.47 | 38.60 | 38.16 | 38.47 | 4,796,399 | +0.11(+0.28%) |
Jul 29, 2010 | 38.73 | 38.84 | 37.93 | 38.37 | 4,055,338 | -0.28(-0.73%) |
Jul 28, 2010 | 38.65 | 39.00 | 38.16 | 38.65 | 549 | -0.30(-0.77%) |
Jul 27, 2010 | 38.95 | 39.01 | 38.32 | 38.95 | 734 | +0.47(+1.22%) |
Jul 26, 2010 | 38.32 | 38.52 | 38.05 | 38.48 | 3,292,673 | +0.29(+0.77%) |
Jul 23, 2010 | 37.65 | 38.50 | 37.61 | 38.19 | 4,995,735 | +0.41(+1.08%) |
Jul 22, 2010 | 37.67 | 38.05 | 37.61 | 37.78 | 873 | +0.36(+0.96%) |
Jul 21, 2010 | 38.20 | 38.20 | 37.24 | 37.42 | 4,785,374 | -0.65(-1.72%) |
Jul 20, 2010 | 38.07 | 38.08 | 37.28 | 38.07 | 5,288,342 | +0.50(+1.33%) |
Jul 19, 2010 | 37.44 | 37.60 | 37.35 | 37.57 | 4,519,045 | +0.34(+0.90%) |
Jul 16, 2010 | 37.24 | 37.53 | 37.09 | 37.24 | 4,578,869 | -0.28(-0.75%) |
Jul 15, 2010 | 37.45 | 37.58 | 37.22 | 37.52 | 3,624,341 | +0.12(+0.32%) |
Jul 14, 2010 | 37.29 | 37.48 | 37.22 | 37.40 | 106,160 | -0.02(-0.06%) |
Jul 13, 2010 | 37.47 | 37.56 | 37.26 | 37.42 | 2,998,189 | +0.26(+0.71%) |
Jul 12, 2010 | 37.01 | 37.19 | 36.91 | 37.16 | 3,344,040 | +0.14(+0.37%) |
Jul 09, 2010 | 37.02 | 37.20 | 36.83 | 37.02 | 3,450,459 | -0.13(-0.34%) |
Jul 08, 2010 | 36.96 | 37.15 | 36.90 | 37.15 | 18,233 | +0.37(+1.01%) |
Jul 07, 2010 | 36.19 | 36.84 | 36.00 | 36.78 | 5,099,441 | +0.66(+1.83%) |
Jul 06, 2010 | 36.60 | 36.69 | 35.77 | 36.12 | 2,173 | -0.18(-0.50%) |
Jul 02, 2010 | 36.30 | 36.61 | 36.27 | 36.30 | 3,495,754 | -0.09(-0.25%) |
Jul 01, 2010 | 36.35 | 36.43 | 35.94 | 36.39 | 5,982,181 | +0.01(+0.02%) |
Jun 30, 2010 | 36.61 | 36.90 | 36.28 | 36.38 | 859 | -0.10(-0.26%) |
Jun 29, 2010 | 36.68 | 37.01 | 36.45 | 36.48 | 17,122 | -0.41(-1.11%) |
Jun 25, 2010 | 36.88 | 37.29 | 36.84 | 36.88 | 7,298,975 | -0.25(-0.68%) |
Jun 24, 2010 | 37.27 | 37.44 | 37.06 | 37.14 | 10,529 | -0.26(-0.71%) |
Jun 23, 2010 | 37.39 | 37.52 | 37.18 | 37.40 | 3,920,610 | -0.02(-0.06%) |
Jun 22, 2010 | 37.62 | 37.89 | 37.39 | 37.42 | 406 | -0.19(-0.51%) |
Jun 21, 2010 | 38.00 | 38.10 | 37.48 | 37.62 | 3,517,547 | -0.05(-0.14%) |
Jun 18, 2010 | 37.67 | 38.04 | 37.64 | 37.67 | 4,256,575 | -0.21(-0.55%) |
Jun 17, 2010 | 37.90 | 37.95 | 37.51 | 37.88 | 3,986,991 | +0.18(+0.48%) |
Jun 16, 2010 | 37.66 | 37.91 | 37.62 | 37.70 | 4,341,311 | -0.12(-0.32%) |
Jun 15, 2010 | 37.65 | 37.84 | 37.58 | 37.82 | 4,035,202 | +0.35(+0.93%) |
Jun 14, 2010 | 37.51 | 37.72 | 37.45 | 37.47 | 4,227,172 | +0.18(+0.48%) |
Jun 11, 2010 | 37.18 | 37.32 | 36.85 | 37.29 | 3,824,747 | -0.04(-0.11%) |
Jun 10, 2010 | 37.40 | 37.59 | 37.24 | 37.33 | 7,289 | +0.27(+0.73%) |
Jun 09, 2010 | 37.08 | 37.30 | 36.86 | 37.06 | 4,926,279 | +0.07(+0.18%) |
Jun 08, 2010 | 36.53 | 37.04 | 36.45 | 37.00 | 6,265,723 | +0.47(+1.28%) |
Jun 07, 2010 | 36.12 | 36.75 | 36.12 | 36.53 | 6,990,365 | +0.42(+1.16%) |
Jun 04, 2010 | 36.11 | 36.50 | 35.99 | 36.11 | 10,451,170 | -0.66(-1.79%) |
Jun 03, 2010 | 36.75 | 36.87 | 36.55 | 36.77 | 57,629 | +0.11(+0.29%) |
Jun 02, 2010 | 36.39 | 36.66 | 36.01 | 36.66 | 23,300 | +0.38(+1.06%) |
Jun 01, 2010 | 35.86 | 36.73 | 35.68 | 36.28 | 7,920,191 | +0.25(+0.69%) |
May 28, 2010 | 36.03 | 36.43 | 35.97 | 36.03 | 5,080,381 | -0.28(-0.78%) |
May 27, 2010 | 36.14 | 36.32 | 35.93 | 36.31 | 3,945,235 | +0.55(+1.54%) |
May 26, 2010 | 36.12 | 36.31 | 35.74 | 35.76 | 168 | -0.18(-0.50%) |
May 25, 2010 | 35.76 | 36.02 | 35.36 | 35.94 | 7,526,927 | -0.26(-0.71%) |
May 24, 2010 | 36.44 | 36.59 | 36.17 | 36.20 | 4,578,322 | -0.38(-1.04%) |
May 21, 2010 | 35.92 | 36.59 | 35.63 | 36.58 | 7,720,778 | +0.23(+0.64%) |
May 20, 2010 | 36.50 | 36.87 | 36.33 | 36.34 | 1,907 | -0.46(-1.24%) |
May 19, 2010 | 36.68 | 37.04 | 36.38 | 36.80 | 7,111,252 | +0.00(+0.00%) |
May 18, 2010 | 37.19 | 37.30 | 36.71 | 36.80 | 15,836 | -0.17(-0.47%) |
May 17, 2010 | 36.69 | 37.07 | 36.47 | 36.97 | 5,011,167 | +0.40(+1.10%) |
May 14, 2010 | 36.57 | 36.92 | 36.44 | 36.57 | 4,634,171 | -0.34(-0.92%) |
May 13, 2010 | 37.31 | 37.34 | 36.88 | 36.91 | 3,939,549 | -0.37(-0.99%) |
May 12, 2010 | 37.39 | 37.45 | 36.97 | 37.28 | 5,927,075 | +0.01(+0.02%) |
May 11, 2010 | 37.26 | 37.51 | 37.17 | 37.27 | 5,428,926 | -0.08(-0.22%) |
May 10, 2010 | 37.27 | 37.38 | 37.10 | 37.35 | 11,007,708 | +1.15(+3.16%) |
May 07, 2010 | 36.15 | 36.36 | 35.71 | 36.21 | 14,571,907 | -0.06(-0.16%) |
May 06, 2010 | 36.21 | 36.69 | 35.48 | 36.27 | 14,475 | -0.39(-1.05%) |
May 05, 2010 | 36.65 | 36.68 | 36.38 | 36.65 | 5,514,607 | +0.33(+0.92%) |
May 04, 2010 | 36.08 | 36.46 | 35.93 | 36.32 | 476 | +0.02(+0.07%) |