Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.73 | 34.84 | 34.37 | 34.73 | 10,752,477 | -0.13(-0.37%) |
Jul 29, 2010 | 35.29 | 35.66 | 34.73 | 34.86 | 6,833,395 | -0.20(-0.56%) |
Jul 28, 2010 | 35.06 | 35.63 | 34.97 | 35.06 | 868 | -0.22(-0.63%) |
Jul 27, 2010 | 35.28 | 35.86 | 35.19 | 35.28 | 1,161 | -0.49(-1.36%) |
Jul 26, 2010 | 35.02 | 35.85 | 35.02 | 35.77 | 8,049,142 | +0.65(+1.85%) |
Jul 23, 2010 | 34.73 | 35.12 | 34.45 | 35.12 | 7,945,764 | +0.29(+0.84%) |
Jul 22, 2010 | 34.31 | 35.04 | 34.24 | 34.83 | 295 | +0.87(+2.57%) |
Jul 21, 2010 | 34.61 | 34.61 | 33.84 | 33.95 | 6,181,376 | -0.58(-1.69%) |
Jul 20, 2010 | 34.54 | 34.62 | 33.47 | 34.54 | 8,115,847 | +0.54(+1.59%) |
Jul 19, 2010 | 34.22 | 34.22 | 33.67 | 33.99 | 5,984,352 | -0.03(-0.10%) |
Jul 16, 2010 | 34.03 | 34.46 | 33.95 | 34.03 | 13,168,659 | -0.14(-0.40%) |
Jul 15, 2010 | 33.52 | 34.48 | 33.41 | 34.16 | 9,879,746 | +0.56(+1.67%) |
Jul 14, 2010 | 33.62 | 33.69 | 33.22 | 33.60 | 147 | -0.16(-0.48%) |
Jul 13, 2010 | 33.53 | 34.02 | 33.22 | 33.76 | 591 | +0.49(+1.49%) |
Jul 12, 2010 | 33.60 | 33.60 | 33.03 | 33.27 | 8,330,177 | -0.47(-1.38%) |
Jul 09, 2010 | 33.74 | 33.86 | 33.43 | 33.74 | 7,859,513 | -0.11(-0.34%) |
Jul 08, 2010 | 34.47 | 34.72 | 33.45 | 33.85 | 840 | -0.28(-0.81%) |
Jul 07, 2010 | 33.79 | 34.16 | 33.50 | 34.13 | 11,183,665 | +0.34(+1.00%) |
Jul 06, 2010 | 33.84 | 34.08 | 33.48 | 33.79 | 2,794 | +0.27(+0.81%) |
Jul 02, 2010 | 33.52 | 33.81 | 33.30 | 33.52 | 8,115,536 | -0.05(-0.16%) |
Jul 01, 2010 | 33.16 | 33.73 | 32.69 | 33.57 | 15,785,160 | +0.30(+0.89%) |
Jun 30, 2010 | 33.19 | 33.89 | 33.05 | 33.28 | 684 | +0.14(+0.43%) |
Jun 29, 2010 | 33.13 | 33.51 | 32.64 | 33.13 | 2,157 | -1.04(-3.05%) |
Jun 25, 2010 | 34.18 | 34.67 | 34.12 | 34.18 | 12,433,439 | -0.16(-0.45%) |
Jun 24, 2010 | 35.48 | 35.48 | 34.28 | 34.33 | 369 | -1.31(-3.68%) |
Jun 23, 2010 | 35.41 | 35.91 | 35.35 | 35.65 | 8,651,336 | +0.26(+0.75%) |
Jun 22, 2010 | 35.97 | 36.27 | 35.12 | 35.38 | 13,948,788 | -0.41(-1.15%) |
Jun 21, 2010 | 36.53 | 36.65 | 35.52 | 35.79 | 12,351,261 | -0.53(-1.45%) |
Jun 18, 2010 | 36.32 | 36.82 | 36.26 | 36.32 | 13,017,775 | -0.30(-0.83%) |
Jun 17, 2010 | 36.94 | 36.94 | 36.04 | 36.63 | 7,525,329 | -0.04(-0.11%) |
Jun 16, 2010 | 36.70 | 36.91 | 36.26 | 36.67 | 6,350,398 | -0.28(-0.77%) |
Jun 15, 2010 | 36.91 | 37.11 | 36.51 | 36.95 | 23,641 | +0.37(+1.02%) |
Jun 14, 2010 | 36.61 | 37.04 | 36.23 | 36.58 | 5,771,010 | +0.23(+0.63%) |
Jun 11, 2010 | 36.08 | 36.53 | 35.83 | 36.35 | 5,109,456 | +0.07(+0.19%) |
Jun 10, 2010 | 35.92 | 36.31 | 35.80 | 36.28 | 1,255 | +0.84(+2.37%) |
Jun 09, 2010 | 35.66 | 36.07 | 35.29 | 35.44 | 8,986,986 | -0.03(-0.10%) |
Jun 08, 2010 | 35.06 | 35.75 | 35.06 | 35.48 | 10,085,551 | +0.28(+0.81%) |
Jun 07, 2010 | 35.86 | 36.21 | 35.14 | 35.19 | 8,493,526 | -0.54(-1.52%) |
Jun 04, 2010 | 35.73 | 36.46 | 35.43 | 35.73 | 9,312,748 | -1.14(-3.08%) |
Jun 03, 2010 | 37.30 | 37.49 | 36.57 | 36.87 | 8,599,432 | +0.07(+0.20%) |
Jun 02, 2010 | 36.55 | 37.05 | 36.16 | 36.80 | 58,668 | +0.31(+0.85%) |
Jun 01, 2010 | 36.73 | 37.30 | 36.41 | 36.48 | 38,680 | -0.42(-1.14%) |
May 28, 2010 | 36.90 | 37.43 | 36.79 | 36.90 | 7,520,429 | -0.53(-1.41%) |
May 27, 2010 | 36.80 | 37.45 | 36.43 | 37.43 | 8,333,306 | +1.16(+3.21%) |
May 26, 2010 | 37.28 | 37.28 | 36.16 | 36.27 | 15,395 | -0.67(-1.81%) |
May 25, 2010 | 35.93 | 36.95 | 35.70 | 36.94 | 59,547 | +0.20(+0.53%) |
May 24, 2010 | 36.68 | 37.18 | 36.43 | 36.74 | 9,079,471 | -0.04(-0.11%) |
May 21, 2010 | 35.08 | 36.80 | 35.08 | 36.78 | 17,135,118 | +0.86(+2.39%) |
May 20, 2010 | 36.16 | 36.65 | 35.70 | 35.92 | 20,017 | -0.64(-1.76%) |
May 19, 2010 | 36.19 | 37.02 | 35.89 | 36.57 | 15,021,903 | -0.13(-0.35%) |
May 18, 2010 | 38.12 | 38.37 | 36.51 | 36.69 | 9,444 | -1.12(-2.97%) |
May 17, 2010 | 37.43 | 37.93 | 36.88 | 37.82 | 11,263,989 | +0.59(+1.59%) |
May 14, 2010 | 37.22 | 37.91 | 36.94 | 37.22 | 11,995,491 | +0.07(+0.18%) |
May 13, 2010 | 38.47 | 38.49 | 37.07 | 37.16 | 11,493,281 | -1.39(-3.61%) |
May 12, 2010 | 38.13 | 38.61 | 37.79 | 38.55 | 7,020,485 | +0.57(+1.51%) |
May 11, 2010 | 38.30 | 38.45 | 37.86 | 37.97 | 148 | -0.26(-0.69%) |
May 10, 2010 | 37.87 | 38.28 | 37.78 | 38.24 | 11,718,638 | +1.60(+4.36%) |
May 07, 2010 | 36.93 | 37.35 | 35.55 | 36.64 | 17,274,794 | -1.04(-2.76%) |
May 06, 2010 | 37.68 | 37.91 | 35.94 | 37.68 | 296 | +0.20(+0.54%) |
May 05, 2010 | 37.80 | 38.18 | 37.19 | 37.48 | 16,496,682 | -0.03(-0.07%) |
May 04, 2010 | 38.18 | 38.24 | 37.22 | 37.50 | 18,916 | -0.95(-2.47%) |