Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.27 | 33.45 | 32.95 | 33.27 | 9,463,862 | -0.16(-0.48%) |
Jul 29, 2010 | 34.13 | 34.30 | 33.23 | 33.43 | 7,982,652 | -0.34(-1.01%) |
Jul 28, 2010 | 33.77 | 33.93 | 33.44 | 33.77 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.77 | 34.23 | 33.46 | 33.77 | 31,053 | -0.21(-0.61%) |
Jul 26, 2010 | 33.85 | 34.36 | 33.75 | 33.98 | 6,973,683 | +0.02(+0.06%) |
Jul 23, 2010 | 32.78 | 34.01 | 32.69 | 33.96 | 9,717,592 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.25 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.56 | 31.84 | 11,523,684 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.64 | 30.09 | 31.60 | 8,896,082 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,823 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,965,274 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.33 | 30.68 | 31.04 | 5,099,023 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,265,171 | +0.01(+0.02%) |
Jul 13, 2010 | 31.03 | 31.53 | 31.03 | 31.20 | 7,685,319 | +0.52(+1.68%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.68 | 7,832,842 | -0.49(-1.57%) |
Jul 09, 2010 | 31.17 | 31.19 | 30.78 | 31.17 | 5,760,371 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.23 | 30.84 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.31 | 29.06 | 30.28 | 9,292,373 | +1.13(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.14 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,932 | -0.19(-0.64%) |
Jul 01, 2010 | 29.21 | 29.43 | 28.70 | 29.35 | 12,159,051 | +0.01(+0.02%) |
Jun 30, 2010 | 28.97 | 29.68 | 28.84 | 29.34 | 2,372 | +0.44(+1.51%) |
Jun 29, 2010 | 29.48 | 29.64 | 28.67 | 28.90 | 13,822,825 | -1.24(-4.12%) |
Jun 25, 2010 | 30.15 | 30.29 | 29.62 | 30.15 | 7,811,163 | +0.20(+0.67%) |
Jun 24, 2010 | 30.82 | 30.83 | 29.78 | 29.94 | 7,868,351 | -0.95(-3.06%) |
Jun 23, 2010 | 31.13 | 31.18 | 30.47 | 30.89 | 5,193,878 | -0.26(-0.84%) |
Jun 22, 2010 | 31.95 | 32.28 | 31.10 | 31.15 | 5,607,079 | -0.84(-2.62%) |
Jun 21, 2010 | 32.28 | 32.71 | 31.78 | 31.99 | 5,522,339 | +0.11(+0.36%) |
Jun 18, 2010 | 31.88 | 31.95 | 31.58 | 31.88 | 5,578,584 | +0.16(+0.51%) |
Jun 17, 2010 | 31.86 | 32.01 | 31.23 | 31.72 | 4,278,296 | -0.05(-0.15%) |
Jun 16, 2010 | 31.68 | 31.91 | 31.55 | 31.76 | 3,761,698 | -0.10(-0.32%) |
Jun 15, 2010 | 30.66 | 31.88 | 30.63 | 31.86 | 7,002,046 | +1.34(+4.40%) |
Jun 14, 2010 | 30.82 | 31.05 | 30.47 | 30.52 | 5,143,819 | -0.21(-0.70%) |
Jun 11, 2010 | 30.52 | 30.79 | 30.28 | 30.74 | 4,563,756 | -0.07(-0.24%) |
Jun 10, 2010 | 30.27 | 30.82 | 30.17 | 30.81 | 5,875,347 | +1.27(+4.30%) |
Jun 09, 2010 | 29.86 | 30.29 | 29.41 | 29.54 | 6,654,471 | -0.17(-0.57%) |
Jun 08, 2010 | 29.41 | 29.88 | 28.94 | 29.71 | 7,827,258 | +0.36(+1.24%) |
Jun 07, 2010 | 30.26 | 30.32 | 29.33 | 29.35 | 8,881,882 | -0.85(-2.82%) |
Jun 04, 2010 | 30.20 | 31.25 | 30.02 | 30.20 | 7,811,600 | -1.55(-4.89%) |
Jun 03, 2010 | 31.60 | 32.05 | 31.39 | 31.75 | 4,377,789 | +0.26(+0.83%) |
Jun 02, 2010 | 30.75 | 31.50 | 30.61 | 31.49 | 4,921,017 | +0.87(+2.83%) |
Jun 01, 2010 | 30.85 | 31.54 | 30.59 | 30.62 | 6,809,770 | -0.56(-1.81%) |
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,989 | -0.62(-1.94%) |
May 27, 2010 | 31.17 | 31.81 | 30.99 | 31.80 | 6,274,252 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.27 | 30.42 | 30.58 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.62 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.47 | 8,802,306 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.88 | 30.84 | 15,594,168 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,029,098 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.11 | 30.90 | 31.45 | 11,805,791 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.21 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.05 | 31.56 | 32.16 | 15,441,340 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.54 | 32.95 | 10,140,687 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.17 | 33.58 | 33.80 | 7,600,313 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.83 | 33.10 | 33.20 | 8,221,065 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.27 | 33.29 | 11,100,103 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.93 | 33.59 | 33.92 | 8,906,220 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,873,180 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.19 | 30.68 | 31.54 | 14,560,221 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,097,097 | -0.76(-2.27%) |
May 04, 2010 | 33.79 | 34.49 | 32.91 | 33.47 | 209 | -2.29(-6.42%) |