Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.35 | 36.60 | 35.27 | 36.35 | 783,304 | +0.62(+1.72%) |
Jul 29, 2010 | 35.75 | 35.93 | 34.87 | 35.74 | 6,710 | +0.37(+1.06%) |
Jul 28, 2010 | 36.25 | 36.33 | 35.21 | 35.36 | 749,142 | -0.82(-2.25%) |
Jul 27, 2010 | 39.12 | 39.12 | 36.15 | 36.18 | 468 | -1.58(-4.19%) |
Jul 26, 2010 | 38.13 | 38.32 | 37.44 | 37.76 | 1,073,729 | -0.28(-0.74%) |
Jul 23, 2010 | 37.40 | 38.15 | 37.25 | 38.04 | 933,476 | +0.61(+1.62%) |
Jul 22, 2010 | 37.04 | 37.94 | 36.94 | 37.44 | 3,015 | +0.89(+2.44%) |
Jul 21, 2010 | 36.47 | 37.06 | 36.23 | 36.55 | 693,527 | +0.29(+0.80%) |
Jul 20, 2010 | 35.03 | 36.32 | 34.82 | 36.25 | 1,371 | +0.72(+2.04%) |
Jul 19, 2010 | 35.74 | 35.94 | 34.81 | 35.53 | 487,512 | -0.08(-0.23%) |
Jul 16, 2010 | 35.61 | 36.80 | 35.56 | 35.61 | 405,803 | -1.32(-3.56%) |
Jul 15, 2010 | 37.54 | 37.66 | 36.73 | 36.93 | 564,987 | -0.53(-1.42%) |
Jul 14, 2010 | 37.71 | 37.76 | 37.14 | 37.46 | 1,373 | -0.32(-0.84%) |
Jul 13, 2010 | 37.28 | 37.99 | 37.10 | 37.78 | 1,328 | +1.26(+3.46%) |
Jul 12, 2010 | 36.79 | 37.04 | 36.46 | 36.51 | 392,241 | -0.31(-0.85%) |
Jul 09, 2010 | 36.83 | 36.84 | 35.84 | 36.83 | 397,235 | +0.46(+1.26%) |
Jul 08, 2010 | 36.66 | 36.86 | 36.05 | 36.37 | 1,540 | +0.16(+0.44%) |
Jul 07, 2010 | 35.26 | 36.25 | 35.24 | 36.21 | 469,051 | +1.13(+3.23%) |
Jul 06, 2010 | 35.01 | 35.45 | 34.67 | 35.08 | 1,292 | +0.51(+1.47%) |
Jul 02, 2010 | 34.57 | 34.94 | 34.26 | 34.57 | 270,523 | -0.16(-0.46%) |
Jul 01, 2010 | 34.68 | 35.04 | 33.97 | 34.73 | 651,298 | +0.12(+0.36%) |
Jun 30, 2010 | 35.24 | 35.62 | 34.50 | 34.61 | 398 | -0.66(-1.87%) |
Jun 29, 2010 | 35.99 | 36.01 | 35.05 | 35.26 | 135 | -1.23(-3.38%) |
Jun 25, 2010 | 36.50 | 36.52 | 35.40 | 36.50 | 498,370 | +0.88(+2.48%) |
Jun 24, 2010 | 35.70 | 36.35 | 35.26 | 35.61 | 135 | -0.32(-0.88%) |
Jun 23, 2010 | 35.85 | 36.44 | 34.94 | 35.93 | 364,380 | -0.02(-0.05%) |
Jun 22, 2010 | 37.02 | 37.25 | 35.88 | 35.95 | 306 | -0.90(-2.43%) |
Jun 21, 2010 | 36.53 | 37.51 | 36.53 | 36.84 | 621,383 | +0.88(+2.45%) |
Jun 18, 2010 | 35.96 | 36.49 | 35.80 | 35.96 | 455,238 | -0.21(-0.57%) |
Jun 17, 2010 | 36.82 | 36.82 | 35.78 | 36.17 | 280,796 | -0.52(-1.42%) |
Jun 16, 2010 | 36.49 | 36.92 | 36.34 | 36.69 | 389,763 | -0.13(-0.36%) |
Jun 15, 2010 | 36.29 | 36.94 | 36.20 | 36.83 | 600 | +0.66(+1.84%) |
Jun 14, 2010 | 36.51 | 36.99 | 36.00 | 36.16 | 389,300 | -0.12(-0.32%) |
Jun 11, 2010 | 35.71 | 36.63 | 35.67 | 36.28 | 429,889 | +0.20(+0.55%) |
Jun 10, 2010 | 35.17 | 36.11 | 35.17 | 36.08 | 517 | +1.62(+4.69%) |
Jun 09, 2010 | 34.59 | 35.20 | 34.25 | 34.46 | 553,609 | -0.03(-0.10%) |
Jun 08, 2010 | 34.05 | 34.69 | 33.68 | 34.49 | 2,770 | +0.46(+1.37%) |
Jun 07, 2010 | 35.32 | 35.32 | 34.00 | 34.03 | 380,233 | -1.30(-3.69%) |
Jun 04, 2010 | 35.33 | 36.76 | 35.22 | 35.33 | 404,757 | -2.07(-5.54%) |
Jun 03, 2010 | 37.07 | 37.54 | 36.82 | 37.41 | 265,173 | +0.23(+0.62%) |
Jun 02, 2010 | 36.78 | 37.23 | 36.34 | 37.17 | 14,002 | +0.68(+1.86%) |
Jun 01, 2010 | 36.85 | 37.29 | 36.34 | 36.49 | 483,198 | -0.63(-1.70%) |
May 28, 2010 | 37.12 | 37.95 | 36.63 | 37.12 | 650,250 | -0.78(-2.06%) |
May 27, 2010 | 36.67 | 38.19 | 36.52 | 37.90 | 941,018 | +1.94(+5.40%) |
May 26, 2010 | 35.68 | 37.09 | 35.65 | 35.96 | 852,485 | +0.56(+1.59%) |
May 25, 2010 | 33.93 | 35.46 | 33.60 | 35.40 | 2,359 | +0.45(+1.28%) |
May 24, 2010 | 34.75 | 35.52 | 34.60 | 34.95 | 537,184 | +0.15(+0.43%) |
May 21, 2010 | 33.86 | 34.89 | 33.61 | 34.80 | 696,981 | +0.27(+0.79%) |
May 20, 2010 | 34.29 | 35.36 | 34.15 | 34.53 | 762,891 | -1.36(-3.79%) |
May 19, 2010 | 36.78 | 37.29 | 35.67 | 35.89 | 711,895 | -0.99(-2.68%) |
May 18, 2010 | 37.49 | 38.01 | 36.75 | 36.88 | 3,853 | -0.08(-0.22%) |
May 17, 2010 | 37.51 | 37.75 | 36.01 | 36.96 | 386,625 | -0.35(-0.93%) |
May 14, 2010 | 37.31 | 37.86 | 37.03 | 37.31 | 505,998 | -0.94(-2.45%) |
May 13, 2010 | 37.72 | 38.38 | 37.56 | 38.24 | 813,948 | +0.33(+0.88%) |
May 12, 2010 | 36.92 | 38.17 | 36.92 | 37.91 | 494,648 | +1.15(+3.14%) |
May 11, 2010 | 37.01 | 37.29 | 36.63 | 36.76 | 185 | -0.11(-0.29%) |
May 10, 2010 | 36.58 | 36.87 | 36.55 | 36.87 | 663,775 | +2.58(+7.52%) |
May 07, 2010 | 34.94 | 35.41 | 34.05 | 34.29 | 1,140,405 | -0.65(-1.85%) |
May 06, 2010 | 35.37 | 36.29 | 33.34 | 34.93 | 711,850 | -0.47(-1.34%) |
May 05, 2010 | 35.57 | 36.17 | 35.26 | 35.41 | 524,737 | -1.08(-2.96%) |
May 04, 2010 | 37.25 | 37.25 | 36.16 | 36.49 | 503,590 | -1.40(-3.70%) |