Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.73 | 34.83 | 34.37 | 34.73 | 10,754,372 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.65 | 34.72 | 34.85 | 6,834,599 | -0.20(-0.56%) |
Jul 28, 2010 | 35.05 | 35.62 | 34.96 | 35.05 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.27 | 35.86 | 35.19 | 35.27 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.84 | 35.02 | 35.76 | 8,050,560 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.11 | 34.45 | 35.11 | 7,947,164 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.82 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.60 | 34.60 | 33.83 | 33.95 | 6,182,465 | -0.58(-1.69%) |
Jul 20, 2010 | 34.53 | 34.61 | 33.46 | 34.53 | 8,117,277 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.66 | 33.99 | 5,985,406 | -0.03(-0.10%) |
Jul 16, 2010 | 34.02 | 34.46 | 33.94 | 34.02 | 13,170,981 | -0.14(-0.40%) |
Jul 15, 2010 | 33.51 | 34.48 | 33.41 | 34.16 | 9,881,487 | +0.56(+1.67%) |
Jul 14, 2010 | 33.61 | 33.68 | 33.21 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.52 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.48%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.26 | 8,331,645 | -0.47(-1.38%) |
Jul 09, 2010 | 33.73 | 33.85 | 33.43 | 33.73 | 7,860,898 | -0.12(-0.34%) |
Jul 08, 2010 | 34.47 | 34.71 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.49 | 34.12 | 11,185,636 | +0.34(+1.00%) |
Jul 06, 2010 | 33.83 | 34.08 | 33.47 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.51 | 33.81 | 33.29 | 33.51 | 8,116,967 | -0.05(-0.16%) |
Jul 01, 2010 | 33.15 | 33.72 | 32.68 | 33.57 | 15,787,942 | +0.30(+0.89%) |
Jun 30, 2010 | 33.18 | 33.89 | 33.05 | 33.27 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.50 | 32.63 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.17 | 34.66 | 34.11 | 34.17 | 12,435,631 | -0.16(-0.45%) |
Jun 24, 2010 | 35.47 | 35.47 | 34.27 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.40 | 35.90 | 35.35 | 35.64 | 8,652,861 | +0.26(+0.75%) |
Jun 22, 2010 | 35.96 | 36.27 | 35.12 | 35.38 | 13,951,247 | -0.41(-1.15%) |
Jun 21, 2010 | 36.52 | 36.65 | 35.51 | 35.79 | 12,353,438 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.81 | 36.25 | 36.32 | 13,020,070 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.62 | 7,526,655 | -0.04(-0.11%) |
Jun 16, 2010 | 36.69 | 36.90 | 36.25 | 36.66 | 6,351,517 | -0.28(-0.77%) |
Jun 15, 2010 | 36.90 | 37.11 | 36.51 | 36.95 | 23,645 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.03 | 36.22 | 36.57 | 5,772,028 | +0.23(+0.63%) |
Jun 11, 2010 | 36.07 | 36.53 | 35.82 | 36.34 | 5,110,357 | +0.07(+0.19%) |
Jun 10, 2010 | 35.91 | 36.30 | 35.79 | 36.28 | 1,256 | +0.84(+2.37%) |
Jun 09, 2010 | 35.65 | 36.06 | 35.29 | 35.44 | 8,988,570 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.74 | 35.06 | 35.47 | 10,087,329 | +0.28(+0.81%) |
Jun 07, 2010 | 35.85 | 36.21 | 35.14 | 35.19 | 8,495,023 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.45 | 35.42 | 35.73 | 9,314,390 | -1.14(-3.08%) |
Jun 03, 2010 | 37.29 | 37.48 | 36.57 | 36.86 | 8,600,948 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.15 | 36.79 | 58,678 | +0.31(+0.85%) |
Jun 01, 2010 | 36.72 | 37.30 | 36.40 | 36.48 | 38,687 | -0.42(-1.14%) |
May 28, 2010 | 36.90 | 37.43 | 36.78 | 36.90 | 7,521,754 | -0.53(-1.41%) |
May 27, 2010 | 36.79 | 37.44 | 36.42 | 37.43 | 8,334,775 | +1.16(+3.21%) |
May 26, 2010 | 37.28 | 37.28 | 36.15 | 36.26 | 15,397 | -0.67(-1.81%) |
May 25, 2010 | 35.92 | 36.95 | 35.69 | 36.93 | 59,558 | +0.20(+0.53%) |
May 24, 2010 | 36.67 | 37.18 | 36.42 | 36.74 | 9,081,072 | -0.04(-0.11%) |
May 21, 2010 | 35.07 | 36.79 | 35.07 | 36.78 | 17,138,138 | +0.86(+2.39%) |
May 20, 2010 | 36.15 | 36.65 | 35.69 | 35.92 | 20,020 | -0.64(-1.76%) |
May 19, 2010 | 36.19 | 37.01 | 35.88 | 36.56 | 15,024,551 | -0.13(-0.35%) |
May 18, 2010 | 38.12 | 38.37 | 36.50 | 36.69 | 9,446 | -1.12(-2.97%) |
May 17, 2010 | 37.42 | 37.93 | 36.87 | 37.81 | 11,265,973 | +0.59(+1.60%) |
May 14, 2010 | 37.22 | 37.91 | 36.93 | 37.22 | 11,997,604 | +0.07(+0.18%) |
May 13, 2010 | 38.47 | 38.48 | 37.06 | 37.15 | 11,495,305 | -1.39(-3.61%) |
May 12, 2010 | 38.13 | 38.60 | 37.78 | 38.54 | 7,021,722 | +0.57(+1.51%) |
May 11, 2010 | 38.29 | 38.45 | 37.85 | 37.97 | 148 | -0.26(-0.69%) |
May 10, 2010 | 37.86 | 38.28 | 37.77 | 38.23 | 11,720,701 | +1.60(+4.36%) |
May 07, 2010 | 36.93 | 37.34 | 35.54 | 36.63 | 17,277,836 | -1.04(-2.76%) |
May 06, 2010 | 37.67 | 37.90 | 35.93 | 37.67 | 296 | +0.20(+0.54%) |
May 05, 2010 | 37.80 | 38.18 | 37.18 | 37.47 | 16,499,587 | -0.03(-0.07%) |
May 04, 2010 | 38.17 | 38.24 | 37.22 | 37.49 | 18,919 | -0.95(-2.47%) |