Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.27 | 36.53 | 35.06 | 36.27 | 1,428,919 | +0.39(+1.07%) |
Jul 29, 2010 | 35.96 | 36.34 | 35.11 | 35.88 | 1,759,830 | +0.32(+0.90%) |
Jul 28, 2010 | 35.57 | 35.93 | 35.13 | 35.57 | 20,747 | -0.04(-0.12%) |
Jul 27, 2010 | 35.61 | 35.81 | 34.05 | 35.61 | 46,324 | +0.34(+0.97%) |
Jul 26, 2010 | 34.28 | 35.43 | 33.98 | 35.26 | 1,772,167 | +0.98(+2.84%) |
Jul 23, 2010 | 33.58 | 34.35 | 33.09 | 34.29 | 2,460,822 | +0.39(+1.15%) |
Jul 22, 2010 | 33.82 | 34.25 | 33.25 | 33.90 | 57,280 | +0.90(+2.72%) |
Jul 21, 2010 | 34.31 | 34.31 | 32.80 | 33.00 | 1,603,073 | -0.93(-2.75%) |
Jul 20, 2010 | 32.34 | 34.07 | 32.03 | 33.93 | 13,119 | +0.93(+2.83%) |
Jul 19, 2010 | 33.02 | 33.23 | 32.32 | 33.00 | 2,078,285 | +0.09(+0.27%) |
Jul 16, 2010 | 32.91 | 34.07 | 32.69 | 32.91 | 2,010,960 | -0.85(-2.53%) |
Jul 15, 2010 | 34.40 | 34.45 | 33.05 | 33.76 | 1,368,564 | -0.68(-1.98%) |
Jul 14, 2010 | 34.40 | 34.95 | 33.56 | 34.45 | 13,717 | -0.28(-0.81%) |
Jul 13, 2010 | 34.54 | 34.92 | 34.31 | 34.73 | 1,727,075 | +0.93(+2.74%) |
Jul 12, 2010 | 33.92 | 34.11 | 33.38 | 33.80 | 1,422,894 | -0.04(-0.11%) |
Jul 09, 2010 | 33.84 | 33.88 | 32.49 | 33.84 | 1,903,181 | +1.02(+3.12%) |
Jul 08, 2010 | 32.62 | 33.25 | 32.18 | 32.81 | 21,839 | +0.72(+2.25%) |
Jul 07, 2010 | 30.47 | 32.16 | 30.35 | 32.09 | 37,222 | +1.74(+5.73%) |
Jul 06, 2010 | 30.35 | 33.06 | 30.17 | 30.35 | 4,791 | -1.08(-3.45%) |
Jul 02, 2010 | 31.43 | 33.02 | 31.30 | 31.43 | 2,540,440 | -1.07(-3.30%) |
Jul 01, 2010 | 33.30 | 33.51 | 31.62 | 32.51 | 35,137 | -0.63(-1.91%) |
Jun 30, 2010 | 33.45 | 34.40 | 33.09 | 33.14 | 30,118 | -0.22(-0.67%) |
Jun 29, 2010 | 33.36 | 34.64 | 33.05 | 33.36 | 12,298 | -2.53(-7.06%) |
Jun 25, 2010 | 35.90 | 35.91 | 34.61 | 35.90 | 2,722,314 | +1.14(+3.29%) |
Jun 24, 2010 | 35.58 | 35.71 | 34.66 | 34.75 | 2,513,440 | -1.15(-3.20%) |
Jun 23, 2010 | 34.96 | 36.44 | 34.63 | 35.90 | 2,166,586 | +0.76(+2.15%) |
Jun 22, 2010 | 37.01 | 37.12 | 35.02 | 35.15 | 56,254 | -1.83(-4.94%) |
Jun 21, 2010 | 38.40 | 38.62 | 36.77 | 36.97 | 2,355,527 | -0.67(-1.79%) |
Jun 18, 2010 | 37.65 | 38.31 | 37.45 | 37.65 | 1,785,206 | -0.45(-1.18%) |
Jun 17, 2010 | 37.76 | 38.41 | 37.21 | 38.10 | 1,911,409 | +0.41(+1.08%) |
Jun 16, 2010 | 38.04 | 38.46 | 37.46 | 37.69 | 2,225,294 | -0.66(-1.71%) |
Jun 15, 2010 | 37.69 | 38.56 | 37.23 | 38.34 | 1,919,932 | +0.90(+2.41%) |
Jun 14, 2010 | 37.27 | 38.22 | 37.01 | 37.44 | 2,893,036 | +0.55(+1.48%) |
Jun 11, 2010 | 35.64 | 37.10 | 35.58 | 36.89 | 1,887,587 | +0.66(+1.82%) |
Jun 10, 2010 | 35.25 | 36.33 | 34.74 | 36.23 | 1,728,903 | +1.99(+5.81%) |
Jun 09, 2010 | 34.15 | 35.52 | 33.96 | 34.24 | 2,677,521 | +0.39(+1.15%) |
Jun 08, 2010 | 34.11 | 34.54 | 32.71 | 33.85 | 4,237,827 | -0.04(-0.12%) |
Jun 07, 2010 | 35.28 | 35.88 | 33.87 | 33.89 | 2,091,750 | -0.94(-2.69%) |
Jun 04, 2010 | 34.83 | 37.19 | 34.69 | 34.83 | 2,323,149 | -2.73(-7.27%) |
Jun 03, 2010 | 37.70 | 37.80 | 36.66 | 37.56 | 2,261,378 | +0.43(+1.17%) |
Jun 02, 2010 | 36.83 | 37.21 | 35.63 | 37.13 | 2,597,979 | +0.55(+1.51%) |
Jun 01, 2010 | 37.19 | 37.56 | 36.50 | 36.58 | 2,607,006 | -0.87(-2.31%) |
May 28, 2010 | 37.44 | 38.31 | 36.89 | 37.44 | 3,385,603 | -0.25(-0.67%) |
May 27, 2010 | 35.97 | 37.84 | 35.64 | 37.69 | 3,397,244 | +2.81(+8.06%) |
May 26, 2010 | 34.54 | 36.16 | 34.44 | 34.88 | 332 | +0.70(+2.06%) |
May 25, 2010 | 33.26 | 34.32 | 32.34 | 34.18 | 3,263,890 | -0.19(-0.54%) |
May 24, 2010 | 35.87 | 36.10 | 34.24 | 34.36 | 2,246,563 | -1.59(-4.43%) |
May 21, 2010 | 33.42 | 36.23 | 33.22 | 35.96 | 4,475,414 | +2.14(+6.33%) |
May 20, 2010 | 34.15 | 35.18 | 33.73 | 33.82 | 2,942,121 | -2.16(-6.01%) |
May 19, 2010 | 36.79 | 37.47 | 34.80 | 35.98 | 3,089,117 | -0.99(-2.68%) |
May 18, 2010 | 38.85 | 39.06 | 36.46 | 36.97 | 2,013,890 | -1.15(-3.01%) |
May 17, 2010 | 38.75 | 39.39 | 36.83 | 38.12 | 2,142,895 | -0.34(-0.89%) |
May 14, 2010 | 38.46 | 40.13 | 37.96 | 38.46 | 2,675,598 | -2.10(-5.17%) |
May 13, 2010 | 40.48 | 40.92 | 40.07 | 40.56 | 2,684,518 | -0.13(-0.31%) |
May 12, 2010 | 39.45 | 40.87 | 39.22 | 40.69 | 2,637,473 | +1.38(+3.50%) |
May 11, 2010 | 39.05 | 39.57 | 38.90 | 39.31 | 2,958,834 | +0.33(+0.85%) |
May 10, 2010 | 38.06 | 38.99 | 37.80 | 38.98 | 3,330,008 | +3.37(+9.45%) |
May 07, 2010 | 37.67 | 39.00 | 35.07 | 35.61 | 5,659,097 | -1.06(-2.88%) |
May 06, 2010 | 36.67 | 38.88 | 35.62 | 36.67 | 1,673 | -1.72(-4.48%) |
May 05, 2010 | 38.61 | 39.94 | 38.01 | 38.39 | 3,042,379 | -0.75(-1.91%) |
May 04, 2010 | 37.99 | 39.51 | 37.71 | 39.14 | 3,440,546 | +0.25(+0.63%) |