Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.12 | 33.30 | 32.80 | 33.12 | 9,507,333 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.08 | 33.28 | 8,019,319 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 899 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.07 | 33.31 | 33.62 | 31,196 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.82 | 7,005,716 | +0.02(+0.06%) |
Jul 23, 2010 | 32.63 | 33.86 | 32.54 | 33.80 | 9,762,228 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.67 | 32.08 | 31.42 | 31.70 | 11,576,617 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,945 | +1.00(+3.29%) |
Jul 19, 2010 | 30.36 | 30.54 | 29.99 | 30.45 | 4,539,580 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.94 | 30.14 | 30.23 | 6,997,268 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.89 | 5,122,445 | -0.17(-0.55%) |
Jul 14, 2010 | 30.88 | 31.08 | 30.71 | 31.06 | 6,293,949 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.38 | 30.88 | 31.06 | 7,720,620 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.08 | 30.49 | 30.54 | 7,868,821 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.04 | 30.64 | 31.03 | 5,786,830 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.09 | 30.70 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.17 | 28.92 | 30.14 | 9,335,057 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.80 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.76 | 29.03 | 6,623,216 | -0.19(-0.64%) |
Jul 01, 2010 | 29.08 | 29.29 | 28.56 | 29.21 | 12,214,902 | +0.01(+0.02%) |
Jun 30, 2010 | 28.84 | 29.55 | 28.70 | 29.21 | 2,383 | +0.43(+1.51%) |
Jun 29, 2010 | 29.35 | 29.51 | 28.54 | 28.77 | 13,886,319 | -1.24(-4.12%) |
Jun 25, 2010 | 30.01 | 30.15 | 29.49 | 30.01 | 7,847,043 | +0.20(+0.67%) |
Jun 24, 2010 | 30.68 | 30.69 | 29.64 | 29.81 | 7,904,493 | -0.94(-3.07%) |
Jun 23, 2010 | 30.99 | 31.04 | 30.33 | 30.75 | 5,217,735 | -0.26(-0.84%) |
Jun 22, 2010 | 31.80 | 32.13 | 30.96 | 31.01 | 5,632,834 | -0.84(-2.62%) |
Jun 21, 2010 | 32.13 | 32.56 | 31.63 | 31.85 | 5,547,705 | +0.11(+0.36%) |
Jun 18, 2010 | 31.73 | 31.80 | 31.43 | 31.73 | 5,604,208 | +0.16(+0.51%) |
Jun 17, 2010 | 31.71 | 31.87 | 31.08 | 31.57 | 4,297,947 | -0.05(-0.15%) |
Jun 16, 2010 | 31.54 | 31.77 | 31.40 | 31.62 | 3,778,977 | -0.10(-0.32%) |
Jun 15, 2010 | 30.52 | 31.73 | 30.49 | 31.72 | 7,034,209 | +1.34(+4.40%) |
Jun 14, 2010 | 30.68 | 30.90 | 30.33 | 30.38 | 5,167,446 | -0.21(-0.70%) |
Jun 11, 2010 | 30.38 | 30.65 | 30.14 | 30.60 | 4,584,718 | -0.07(-0.24%) |
Jun 10, 2010 | 30.13 | 30.68 | 30.03 | 30.67 | 5,902,335 | +1.26(+4.30%) |
Jun 09, 2010 | 29.72 | 30.15 | 29.28 | 29.41 | 6,685,037 | -0.17(-0.57%) |
Jun 08, 2010 | 29.27 | 29.74 | 28.81 | 29.57 | 7,863,211 | +0.36(+1.24%) |
Jun 07, 2010 | 30.12 | 30.18 | 29.20 | 29.21 | 8,922,680 | -0.85(-2.82%) |
Jun 04, 2010 | 30.06 | 31.10 | 29.89 | 30.06 | 7,847,481 | -1.54(-4.89%) |
Jun 03, 2010 | 31.46 | 31.90 | 31.25 | 31.61 | 4,397,897 | +0.26(+0.83%) |
Jun 02, 2010 | 30.61 | 31.36 | 30.47 | 31.34 | 4,943,621 | +0.86(+2.83%) |
Jun 01, 2010 | 30.71 | 31.40 | 30.45 | 30.48 | 6,841,050 | -0.56(-1.81%) |
May 28, 2010 | 31.04 | 31.75 | 30.75 | 31.04 | 6,130,018 | -0.61(-1.94%) |
May 27, 2010 | 31.03 | 31.67 | 30.85 | 31.66 | 6,303,072 | +1.22(+4.00%) |
May 26, 2010 | 30.82 | 31.13 | 30.28 | 30.44 | 299 | -0.04(-0.13%) |
May 25, 2010 | 29.25 | 30.55 | 29.02 | 30.48 | 1,944 | +0.15(+0.48%) |
May 24, 2010 | 30.48 | 30.81 | 30.29 | 30.34 | 8,842,738 | -0.37(-1.20%) |
May 21, 2010 | 30.24 | 31.06 | 29.75 | 30.70 | 15,665,798 | -0.05(-0.17%) |
May 20, 2010 | 30.82 | 31.26 | 30.59 | 30.76 | 18,111,912 | -0.55(-1.75%) |
May 19, 2010 | 31.83 | 31.97 | 30.76 | 31.30 | 11,860,019 | -0.76(-2.38%) |
May 18, 2010 | 32.15 | 32.78 | 31.94 | 32.07 | 299 | +0.05(+0.17%) |
May 17, 2010 | 32.83 | 32.90 | 31.42 | 32.01 | 15,512,267 | -0.78(-2.38%) |
May 14, 2010 | 32.80 | 33.44 | 32.39 | 32.80 | 10,187,267 | -0.85(-2.52%) |
May 13, 2010 | 33.46 | 34.02 | 33.43 | 33.64 | 7,635,224 | +0.59(+1.80%) |
May 12, 2010 | 33.24 | 33.68 | 32.95 | 33.05 | 8,258,827 | -0.08(-0.25%) |
May 11, 2010 | 33.41 | 33.69 | 33.12 | 33.13 | 11,151,090 | -0.63(-1.87%) |
May 10, 2010 | 33.49 | 33.78 | 33.43 | 33.76 | 8,947,130 | +1.58(+4.91%) |
May 07, 2010 | 32.18 | 32.59 | 30.93 | 32.18 | 19,964,464 | +0.78(+2.50%) |
May 06, 2010 | 32.39 | 33.04 | 30.54 | 31.40 | 14,627,101 | -1.16(-3.57%) |
May 05, 2010 | 33.05 | 33.34 | 32.30 | 32.56 | 10,143,476 | -0.76(-2.27%) |
May 04, 2010 | 33.64 | 34.33 | 32.76 | 33.32 | 210 | -2.28(-6.42%) |