Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.22 | 36.30 | 35.79 | 36.22 | 3,893,513 | -0.57(-1.55%) |
Jul 29, 2010 | 37.02 | 37.21 | 36.45 | 36.79 | 2,315,533 | -0.02(-0.06%) |
Jul 28, 2010 | 36.92 | 37.03 | 36.68 | 36.82 | 1,856,384 | -0.55(-1.48%) |
Jul 27, 2010 | 38.39 | 37.53 | 37.04 | 37.37 | 5,067,363 | -1.02(-2.65%) |
Jul 26, 2010 | 38.04 | 38.44 | 37.88 | 38.39 | 2,360,436 | +0.07(+0.19%) |
Jul 23, 2010 | 37.70 | 38.35 | 37.57 | 38.32 | 2,027,720 | +0.41(+1.08%) |
Jul 22, 2010 | 37.46 | 38.05 | 37.46 | 37.91 | 2,069,374 | +0.81(+2.19%) |
Jul 21, 2010 | 37.27 | 37.55 | 36.87 | 37.09 | 1,937,202 | -0.73(-1.92%) |
Jul 20, 2010 | 37.14 | 37.82 | 37.12 | 37.82 | 2,764,519 | -0.28(-0.75%) |
Jul 19, 2010 | 38.28 | 38.39 | 37.95 | 38.10 | 1,593,785 | +0.36(+0.96%) |
Jul 16, 2010 | 37.74 | 38.43 | 37.71 | 37.74 | 1,537,720 | -0.64(-1.67%) |
Jul 15, 2010 | 38.43 | 38.46 | 38.03 | 38.38 | 2,314,410 | +0.43(+1.12%) |
Jul 14, 2010 | 37.79 | 38.15 | 37.70 | 37.95 | 1,649,213 | +0.43(+1.16%) |
Jul 13, 2010 | 37.45 | 37.68 | 37.38 | 37.52 | 1,542,026 | +0.45(+1.21%) |
Jul 12, 2010 | 37.01 | 37.23 | 36.90 | 37.07 | 1,075,882 | -0.17(-0.45%) |
Jul 09, 2010 | 37.23 | 37.29 | 36.86 | 37.23 | 1,067,060 | +0.21(+0.55%) |
Jul 08, 2010 | 36.83 | 37.03 | 36.63 | 37.03 | 2,062,008 | -0.36(-0.95%) |
Jul 07, 2010 | 36.51 | 37.41 | 36.47 | 37.38 | 1,803,867 | +0.96(+2.65%) |
Jul 06, 2010 | 36.21 | 36.64 | 36.09 | 36.42 | 2,468,520 | +0.86(+2.42%) |
Jul 02, 2010 | 35.56 | 35.93 | 35.45 | 35.56 | 2,028,183 | -0.44(-1.23%) |
Jul 01, 2010 | 36.00 | 36.06 | 35.31 | 36.00 | 4,474,949 | +1.02(+2.91%) |
Jun 30, 2010 | 35.49 | 35.65 | 34.86 | 34.98 | 2,451,952 | -0.17(-0.47%) |
Jun 29, 2010 | 35.50 | 35.50 | 34.94 | 35.15 | 2,646,154 | -1.03(-2.86%) |
Jun 25, 2010 | 36.18 | 36.36 | 35.75 | 36.18 | 2,198,725 | +0.02(+0.07%) |
Jun 24, 2010 | 36.36 | 36.42 | 35.95 | 36.16 | 1,937,720 | -0.17(-0.46%) |
Jun 23, 2010 | 36.24 | 36.56 | 35.90 | 36.33 | 1,581,363 | +0.13(+0.37%) |
Jun 22, 2010 | 36.44 | 36.63 | 36.07 | 36.19 | 1,897,524 | -0.08(-0.22%) |
Jun 21, 2010 | 36.77 | 36.82 | 36.12 | 36.27 | 2,156,211 | -0.22(-0.61%) |
Jun 18, 2010 | 36.49 | 36.80 | 36.39 | 36.49 | 2,008,491 | -0.18(-0.50%) |
Jun 17, 2010 | 36.55 | 36.69 | 36.18 | 36.67 | 3,682,742 | +0.83(+2.31%) |
Jun 16, 2010 | 35.86 | 36.02 | 35.77 | 35.84 | 2,022,183 | -0.13(-0.35%) |
Jun 15, 2010 | 35.63 | 35.97 | 35.53 | 35.97 | 2,217,265 | +0.92(+2.64%) |
Jun 14, 2010 | 35.32 | 35.50 | 34.98 | 35.05 | 1,730,026 | +0.21(+0.59%) |
Jun 11, 2010 | 34.48 | 34.91 | 34.39 | 34.84 | 1,446,406 | +0.17(+0.50%) |
Jun 10, 2010 | 34.69 | 34.80 | 34.32 | 34.67 | 2,433,234 | +0.79(+2.33%) |
Jun 09, 2010 | 34.30 | 34.60 | 33.71 | 33.88 | 3,104,023 | +0.07(+0.21%) |
Jun 08, 2010 | 33.38 | 33.96 | 33.13 | 33.81 | 3,116,409 | +0.41(+1.23%) |
Jun 07, 2010 | 33.66 | 33.93 | 33.25 | 33.40 | 5,524,284 | -0.02(-0.07%) |
Jun 04, 2010 | 33.42 | 34.11 | 33.34 | 33.42 | 2,649,718 | -1.12(-3.25%) |
Jun 03, 2010 | 34.89 | 34.91 | 34.26 | 34.54 | 5,090,928 | -0.03(-0.09%) |
Jun 02, 2010 | 34.43 | 34.57 | 33.99 | 34.57 | 2,567 | +0.97(+2.87%) |
Jun 01, 2010 | 33.64 | 34.51 | 33.61 | 33.61 | 4,719,779 | +0.55(+1.67%) |
May 28, 2010 | 33.06 | 33.50 | 32.91 | 33.06 | 2,543,530 | -0.41(-1.21%) |
May 27, 2010 | 32.97 | 33.46 | 32.74 | 33.46 | 2,694,129 | +1.06(+3.27%) |
May 26, 2010 | 33.04 | 33.23 | 32.21 | 32.40 | 2,672,536 | -0.43(-1.31%) |
May 25, 2010 | 32.16 | 32.90 | 31.90 | 32.83 | 4,784,646 | -0.10(-0.31%) |
May 24, 2010 | 33.17 | 33.38 | 32.85 | 32.93 | 2,836,539 | -0.78(-2.31%) |
May 21, 2010 | 33.44 | 33.94 | 33.28 | 33.71 | 4,308,338 | +0.10(+0.30%) |
May 20, 2010 | 33.61 | 34.05 | 33.26 | 33.61 | 4,677,837 | -0.36(-1.06%) |
May 19, 2010 | 33.73 | 34.15 | 33.39 | 33.97 | 2,937,898 | +0.35(+1.04%) |
May 18, 2010 | 34.42 | 34.44 | 33.51 | 33.62 | 4,651,405 | -0.48(-1.42%) |
May 17, 2010 | 34.02 | 34.24 | 33.33 | 34.10 | 3,383,713 | +0.08(+0.23%) |
May 14, 2010 | 34.02 | 34.75 | 33.66 | 34.02 | 3,327,896 | -0.68(-1.95%) |
May 13, 2010 | 34.47 | 35.00 | 34.33 | 34.70 | 3,885,503 | -0.28(-0.80%) |
May 12, 2010 | 35.65 | 35.89 | 34.70 | 34.98 | 7,883,763 | -0.37(-1.04%) |
May 11, 2010 | 35.38 | 35.74 | 35.28 | 35.35 | 1,924,573 | -0.07(-0.20%) |
May 10, 2010 | 35.36 | 35.49 | 35.18 | 35.42 | 3,079,078 | +1.31(+3.84%) |
May 07, 2010 | 34.88 | 35.08 | 33.69 | 34.11 | 4,881,260 | -0.70(-2.01%) |
May 06, 2010 | 34.81 | 35.52 | 33.07 | 34.81 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.63 | 35.88 | 35.40 | 35.40 | 2,910,262 | -0.51(-1.41%) |
May 04, 2010 | 36.70 | 36.70 | 35.78 | 35.91 | 256 | -1.03(-2.78%) |