Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.46 | 31.66 | 30.74 | 31.46 | 4,700,373 | +0.20(+0.64%) |
Jul 29, 2010 | 31.41 | 32.19 | 30.90 | 31.26 | 5,770,613 | -0.01(-0.03%) |
Jul 28, 2010 | 31.27 | 31.95 | 31.21 | 31.27 | 910 | -0.45(-1.42%) |
Jul 27, 2010 | 31.72 | 31.98 | 31.34 | 31.72 | 1,416 | -0.04(-0.13%) |
Jul 26, 2010 | 31.31 | 31.89 | 31.31 | 31.76 | 5,132,603 | +0.39(+1.24%) |
Jul 23, 2010 | 30.71 | 31.49 | 30.71 | 31.37 | 5,441,225 | +0.56(+1.82%) |
Jul 22, 2010 | 29.96 | 30.91 | 29.96 | 30.81 | 6,287,773 | +1.19(+4.02%) |
Jul 21, 2010 | 30.36 | 30.39 | 29.49 | 29.62 | 5,933,330 | -0.66(-2.18%) |
Jul 20, 2010 | 30.28 | 30.29 | 29.63 | 30.28 | 7,173,600 | +0.20(+0.66%) |
Jul 19, 2010 | 29.55 | 30.14 | 29.55 | 30.08 | 7,538,061 | +0.55(+1.86%) |
Jul 16, 2010 | 29.53 | 30.61 | 29.50 | 29.53 | 9,024,856 | -0.87(-2.86%) |
Jul 15, 2010 | 30.47 | 30.65 | 30.17 | 30.40 | 9,186,759 | -0.04(-0.13%) |
Jul 14, 2010 | 30.74 | 30.88 | 30.19 | 30.44 | 7,404,570 | -0.48(-1.55%) |
Jul 13, 2010 | 30.37 | 31.04 | 30.32 | 30.92 | 6,442,955 | +0.82(+2.72%) |
Jul 12, 2010 | 30.04 | 30.22 | 29.76 | 30.10 | 4,521,775 | -0.09(-0.30%) |
Jul 09, 2010 | 30.19 | 30.23 | 29.65 | 30.19 | 5,857,636 | +0.59(+1.99%) |
Jul 08, 2010 | 29.37 | 29.66 | 29.15 | 29.60 | 5,806,913 | +0.48(+1.65%) |
Jul 07, 2010 | 28.19 | 29.19 | 28.03 | 29.12 | 13,025,271 | +0.90(+3.19%) |
Jul 06, 2010 | 28.43 | 28.77 | 27.99 | 28.22 | 3,014 | +0.02(+0.07%) |
Jul 02, 2010 | 28.20 | 28.77 | 28.11 | 28.20 | 7,925,746 | -0.31(-1.09%) |
Jul 01, 2010 | 28.87 | 29.13 | 28.23 | 28.51 | 10,447,273 | -0.40(-1.38%) |
Jun 30, 2010 | 29.51 | 29.75 | 28.81 | 28.91 | 8,771,175 | -0.72(-2.43%) |
Jun 29, 2010 | 29.83 | 30.22 | 29.36 | 29.63 | 10,438,697 | -1.13(-3.67%) |
Jun 25, 2010 | 30.76 | 31.02 | 30.45 | 30.76 | 14,202,813 | -0.08(-0.26%) |
Jun 24, 2010 | 31.64 | 31.66 | 30.77 | 30.84 | 7,757,673 | -0.99(-3.11%) |
Jun 23, 2010 | 31.51 | 32.05 | 31.39 | 31.83 | 6,999,504 | +0.28(+0.89%) |
Jun 22, 2010 | 32.57 | 32.86 | 31.51 | 31.55 | 11,464,762 | -1.41(-4.28%) |
Jun 21, 2010 | 33.26 | 33.48 | 32.43 | 32.96 | 9,423,139 | +0.00(+0.00%) |
Jun 18, 2010 | 32.96 | 33.32 | 32.86 | 32.96 | 7,551,660 | -0.08(-0.24%) |
Jun 17, 2010 | 33.00 | 33.06 | 32.58 | 33.04 | 6,169,523 | +0.24(+0.73%) |
Jun 16, 2010 | 32.75 | 32.90 | 32.52 | 32.80 | 7,102,605 | -0.20(-0.61%) |
Jun 15, 2010 | 31.90 | 33.02 | 31.78 | 33.00 | 9,686,791 | +1.42(+4.50%) |
Jun 14, 2010 | 31.92 | 32.08 | 31.51 | 31.58 | 4,974,008 | +0.05(+0.16%) |
Jun 11, 2010 | 31.22 | 31.57 | 30.98 | 31.53 | 5,142,296 | -0.01(-0.03%) |
Jun 10, 2010 | 31.03 | 31.55 | 30.72 | 31.54 | 7,666,234 | +1.29(+4.26%) |
Jun 09, 2010 | 30.34 | 31.00 | 30.10 | 30.25 | 10,135,585 | +0.05(+0.17%) |
Jun 08, 2010 | 30.39 | 30.51 | 29.71 | 30.20 | 11,000,447 | -0.20(-0.66%) |
Jun 07, 2010 | 30.61 | 30.83 | 30.31 | 30.40 | 12,618,139 | -0.06(-0.20%) |
Jun 04, 2010 | 30.46 | 30.98 | 30.24 | 30.46 | 13,175,396 | -0.84(-2.68%) |
Jun 03, 2010 | 31.16 | 31.35 | 31.00 | 31.30 | 7,179,119 | +0.23(+0.74%) |
Jun 02, 2010 | 30.29 | 31.07 | 30.25 | 31.07 | 14,740 | +0.89(+2.95%) |
Jun 01, 2010 | 30.55 | 31.19 | 30.15 | 30.18 | 9,586,010 | -0.81(-2.61%) |
May 28, 2010 | 30.99 | 31.69 | 30.61 | 30.99 | 12,803,290 | +0.05(+0.16%) |
May 27, 2010 | 30.09 | 30.98 | 29.95 | 30.94 | 9,045,858 | +1.41(+4.77%) |
May 26, 2010 | 29.94 | 30.23 | 29.34 | 29.53 | 200 | -0.26(-0.87%) |
May 25, 2010 | 29.05 | 29.82 | 28.46 | 29.79 | 12,222,688 | +0.02(+0.07%) |
May 24, 2010 | 29.97 | 30.37 | 29.71 | 29.77 | 6,599,893 | -0.31(-1.03%) |
May 21, 2010 | 29.23 | 30.18 | 29.08 | 30.08 | 11,930,542 | +0.34(+1.14%) |
May 20, 2010 | 30.10 | 30.44 | 29.74 | 29.74 | 200 | -1.02(-3.32%) |
May 19, 2010 | 30.44 | 30.97 | 30.10 | 30.76 | 15,099,633 | +0.12(+0.39%) |
May 18, 2010 | 30.66 | 31.02 | 30.45 | 30.64 | 300 | +0.01(+0.03%) |
May 17, 2010 | 30.59 | 30.84 | 29.95 | 30.63 | 7,187,934 | +0.07(+0.23%) |
May 14, 2010 | 30.56 | 31.16 | 30.37 | 30.56 | 12,238,764 | -0.60(-1.93%) |
May 13, 2010 | 31.41 | 31.67 | 31.12 | 31.16 | 8,383,248 | -0.31(-0.99%) |
May 12, 2010 | 31.64 | 31.78 | 31.09 | 31.47 | 8,434,475 | -0.01(-0.03%) |
May 11, 2010 | 31.58 | 31.99 | 31.40 | 31.48 | 7,287,681 | -0.01(-0.03%) |
May 10, 2010 | 31.55 | 31.59 | 31.16 | 31.49 | 13,022,544 | +1.24(+4.10%) |
May 07, 2010 | 30.74 | 31.27 | 29.82 | 30.25 | 14,439,755 | -0.44(-1.43%) |
May 06, 2010 | 31.53 | 31.88 | 28.43 | 30.69 | 100 | -1.74(-5.37%) |
May 05, 2010 | 32.01 | 32.57 | 31.72 | 32.43 | 16,537,035 | -0.24(-0.73%) |
May 04, 2010 | 33.50 | 33.66 | 32.65 | 32.67 | 2,800 | -1.21(-3.57%) |