Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.27 | 30.92 | 29.91 | 30.27 | 3,057,048 | -0.39(-1.28%) |
Jul 29, 2010 | 30.99 | 31.53 | 29.96 | 30.66 | 1,710 | -0.05(-0.15%) |
Jul 28, 2010 | 30.71 | 31.47 | 30.29 | 30.71 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.80 | 31.56 | 29.85 | 30.80 | 3,167 | +0.35(+1.16%) |
Jul 26, 2010 | 28.85 | 31.06 | 28.84 | 30.45 | 10,201,331 | +1.52(+5.25%) |
Jul 23, 2010 | 28.69 | 29.31 | 28.25 | 28.93 | 4,051,788 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 29.00 | 28.10 | 28.71 | 2,460 | +0.93(+3.34%) |
Jul 21, 2010 | 28.85 | 28.93 | 27.59 | 27.78 | 4,365,905 | -0.79(-2.75%) |
Jul 20, 2010 | 28.57 | 28.64 | 27.15 | 28.57 | 4,845,586 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.30 | 27.28 | 27.84 | 3,928,034 | -0.20(-0.70%) |
Jul 16, 2010 | 28.04 | 29.11 | 27.74 | 28.04 | 5,375,943 | -1.37(-4.65%) |
Jul 15, 2010 | 29.51 | 29.62 | 28.72 | 29.41 | 4,463,835 | -0.12(-0.40%) |
Jul 14, 2010 | 29.59 | 29.81 | 29.00 | 29.53 | 17,066 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.19 | 28.35 | 29.89 | 6,436 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.44 | 27.69 | 27.99 | 3,617,541 | -0.26(-0.92%) |
Jul 09, 2010 | 28.25 | 28.43 | 27.69 | 28.25 | 4,975,802 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.17 | 27.38 | 27.94 | 4,228,557 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.87 | 26.25 | 27.80 | 5,143,667 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.13 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.01 | 25.57 | 26.04 | 5,141,295 | -0.28(-1.08%) |
Jul 01, 2010 | 27.07 | 27.42 | 25.96 | 26.33 | 5,838,634 | -0.77(-2.85%) |
Jun 30, 2010 | 27.17 | 28.33 | 27.06 | 27.10 | 762 | -0.06(-0.23%) |
Jun 29, 2010 | 27.16 | 28.33 | 26.91 | 27.16 | 1,047 | -1.91(-6.58%) |
Jun 25, 2010 | 29.07 | 29.35 | 27.99 | 29.07 | 5,787,357 | +0.14(+0.49%) |
Jun 24, 2010 | 29.66 | 29.66 | 28.87 | 28.93 | 2,345 | -0.82(-2.75%) |
Jun 23, 2010 | 29.91 | 30.46 | 29.39 | 29.75 | 4,160,655 | -0.36(-1.20%) |
Jun 22, 2010 | 30.35 | 30.79 | 30.00 | 30.11 | 1,839 | -0.39(-1.26%) |
Jun 21, 2010 | 30.19 | 31.24 | 30.13 | 30.50 | 9,380,217 | +0.67(+2.24%) |
Jun 18, 2010 | 29.83 | 30.05 | 29.43 | 29.83 | 4,290,643 | +0.11(+0.37%) |
Jun 17, 2010 | 29.93 | 30.27 | 29.36 | 29.72 | 635 | -0.08(-0.26%) |
Jun 16, 2010 | 29.45 | 30.29 | 29.28 | 29.79 | 3,050 | -0.01(-0.03%) |
Jun 15, 2010 | 29.32 | 30.08 | 29.12 | 29.80 | 127 | +0.62(+2.13%) |
Jun 14, 2010 | 27.71 | 30.33 | 27.71 | 29.18 | 14,321,198 | +1.58(+5.73%) |
Jun 11, 2010 | 27.35 | 27.67 | 27.07 | 27.60 | 3,220,416 | -0.17(-0.62%) |
Jun 10, 2010 | 27.33 | 27.84 | 26.99 | 27.77 | 2,046 | +0.85(+3.16%) |
Jun 09, 2010 | 27.14 | 28.12 | 26.75 | 26.92 | 7,364,814 | -0.07(-0.26%) |
Jun 08, 2010 | 26.81 | 27.25 | 26.36 | 26.99 | 157 | +0.18(+0.67%) |
Jun 07, 2010 | 27.35 | 27.89 | 26.59 | 26.81 | 4,758,257 | -0.53(-1.93%) |
Jun 04, 2010 | 27.34 | 27.77 | 26.99 | 27.34 | 4,974,573 | -0.35(-1.28%) |
Jun 03, 2010 | 27.69 | 28.06 | 27.18 | 27.69 | 5,496,307 | +0.11(+0.40%) |
Jun 02, 2010 | 26.99 | 28.07 | 26.79 | 27.58 | 2,669 | +0.64(+2.37%) |
Jun 01, 2010 | 27.33 | 28.25 | 26.89 | 26.95 | 3,441 | -0.89(-3.19%) |
May 28, 2010 | 27.84 | 29.11 | 27.53 | 27.84 | 7,981,563 | -0.85(-2.96%) |
May 27, 2010 | 27.54 | 28.69 | 27.21 | 28.69 | 10,195,268 | +1.90(+7.08%) |
May 26, 2010 | 27.63 | 28.03 | 26.67 | 26.79 | 2,478 | -0.35(-1.28%) |
May 25, 2010 | 25.99 | 27.20 | 25.26 | 27.14 | 43,255 | -0.03(-0.12%) |
May 24, 2010 | 28.52 | 28.84 | 27.14 | 27.17 | 9,739,705 | -1.13(-3.98%) |
May 21, 2010 | 26.95 | 28.78 | 26.46 | 28.29 | 12,840,117 | -0.55(-1.89%) |
May 20, 2010 | 28.56 | 29.08 | 27.22 | 28.84 | 12,368 | -0.53(-1.81%) |
May 19, 2010 | 29.29 | 30.64 | 28.64 | 29.37 | 11,902,220 | -0.46(-1.53%) |
May 18, 2010 | 29.83 | 31.45 | 29.50 | 29.83 | 17,814 | -0.86(-2.79%) |
May 17, 2010 | 31.17 | 31.44 | 29.42 | 30.68 | 9,680,761 | -0.57(-1.81%) |
May 14, 2010 | 31.25 | 31.61 | 30.82 | 31.25 | 9,293,222 | -0.73(-2.29%) |
May 13, 2010 | 32.69 | 33.55 | 31.87 | 31.98 | 12,010,573 | -0.59(-1.81%) |
May 12, 2010 | 34.48 | 34.90 | 32.49 | 32.57 | 20,359,792 | -1.17(-3.47%) |
May 11, 2010 | 33.79 | 34.61 | 33.59 | 33.74 | 1,654 | +1.50(+4.66%) |
May 10, 2010 | 32.16 | 32.45 | 31.99 | 32.24 | 12,960,871 | +1.79(+5.89%) |
May 07, 2010 | 29.95 | 31.47 | 27.54 | 30.45 | 33,524,120 | +4.08(+15.49%) |
May 06, 2010 | 26.36 | 30.39 | 26.25 | 26.36 | 7,017 | -2.28(-7.97%) |
May 05, 2010 | 29.51 | 30.05 | 28.56 | 28.65 | 11,977,519 | -1.45(-4.81%) |
May 04, 2010 | 30.45 | 30.84 | 29.78 | 30.09 | 5,000 | -1.01(-3.26%) |