Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.53 | 28.71 | 28.11 | 28.53 | 24,838,264 | +0.31(+1.10%) |
Jul 29, 2010 | 28.54 | 28.76 | 27.69 | 28.22 | 130,119 | -2.07(-6.84%) |
Jul 28, 2010 | 30.30 | 30.59 | 30.18 | 30.30 | 1,082 | -0.26(-0.86%) |
Jul 27, 2010 | 30.56 | 30.60 | 30.09 | 30.56 | 11,617 | +0.31(+1.02%) |
Jul 26, 2010 | 30.13 | 30.34 | 30.05 | 30.25 | 4,095,817 | +0.10(+0.32%) |
Jul 23, 2010 | 29.82 | 30.17 | 29.72 | 30.15 | 4,511,468 | +0.33(+1.09%) |
Jul 22, 2010 | 30.02 | 30.11 | 29.75 | 29.83 | 7,517,415 | +0.03(+0.08%) |
Jul 21, 2010 | 30.19 | 30.22 | 29.68 | 29.80 | 6,377,709 | -0.34(-1.12%) |
Jul 20, 2010 | 30.14 | 30.16 | 29.64 | 30.14 | 5,393,398 | +0.31(+1.03%) |
Jul 19, 2010 | 29.85 | 30.00 | 29.72 | 29.83 | 5,302,623 | +0.10(+0.34%) |
Jul 16, 2010 | 29.73 | 29.88 | 29.51 | 29.73 | 6,594,734 | -0.08(-0.28%) |
Jul 15, 2010 | 29.85 | 29.96 | 29.62 | 29.81 | 4,695,196 | -0.09(-0.30%) |
Jul 14, 2010 | 29.78 | 29.92 | 29.61 | 29.90 | 18,729 | +0.06(+0.19%) |
Jul 13, 2010 | 29.90 | 29.97 | 29.74 | 29.85 | 5,760,565 | +0.11(+0.37%) |
Jul 12, 2010 | 29.38 | 29.79 | 29.35 | 29.74 | 8,456,451 | +0.25(+0.84%) |
Jul 09, 2010 | 29.49 | 29.59 | 29.32 | 29.49 | 5,933,041 | +0.07(+0.23%) |
Jul 08, 2010 | 29.17 | 29.46 | 29.12 | 29.42 | 14,363 | +0.35(+1.21%) |
Jul 07, 2010 | 28.41 | 29.07 | 28.24 | 29.07 | 7,622,084 | +0.79(+2.81%) |
Jul 06, 2010 | 28.43 | 28.48 | 28.06 | 28.27 | 5,223 | +0.02(+0.06%) |
Jul 02, 2010 | 28.26 | 28.48 | 28.14 | 28.26 | 5,457,055 | -0.04(-0.15%) |
Jul 01, 2010 | 28.22 | 28.35 | 27.86 | 28.30 | 11,021,846 | +0.03(+0.10%) |
Jun 30, 2010 | 28.00 | 28.45 | 27.90 | 28.27 | 5,106 | +0.28(+0.99%) |
Jun 29, 2010 | 27.99 | 28.30 | 27.79 | 27.99 | 10,148 | -0.37(-1.32%) |
Jun 25, 2010 | 28.37 | 28.93 | 28.36 | 28.37 | 12,866,867 | -0.46(-1.61%) |
Jun 24, 2010 | 28.82 | 29.08 | 28.69 | 28.83 | 6,170,342 | -0.00(-0.01%) |
Jun 23, 2010 | 28.97 | 29.10 | 28.73 | 28.83 | 6,172,365 | -0.22(-0.75%) |
Jun 22, 2010 | 29.14 | 29.42 | 29.02 | 29.05 | 7,586,079 | -0.08(-0.27%) |
Jun 21, 2010 | 29.13 | 29.27 | 29.02 | 29.13 | 7,123,931 | +0.20(+0.71%) |
Jun 18, 2010 | 28.93 | 29.15 | 28.90 | 28.93 | 7,226,247 | -0.11(-0.38%) |
Jun 17, 2010 | 29.01 | 29.05 | 28.78 | 29.04 | 63,373 | +0.10(+0.34%) |
Jun 16, 2010 | 28.78 | 28.99 | 28.78 | 28.94 | 3,988,372 | -0.06(-0.22%) |
Jun 15, 2010 | 28.62 | 29.02 | 28.60 | 29.01 | 5,811,388 | +0.53(+1.88%) |
Jun 14, 2010 | 28.45 | 28.68 | 28.45 | 28.47 | 5,170,843 | +0.06(+0.21%) |
Jun 11, 2010 | 28.33 | 28.43 | 28.10 | 28.41 | 4,985,777 | -0.11(-0.40%) |
Jun 10, 2010 | 28.42 | 28.62 | 28.41 | 28.53 | 5,390,829 | +0.27(+0.95%) |
Jun 09, 2010 | 28.30 | 28.43 | 28.15 | 28.26 | 7,572,635 | -0.01(-0.05%) |
Jun 08, 2010 | 27.87 | 28.32 | 27.82 | 28.27 | 6,817,448 | +0.40(+1.44%) |
Jun 07, 2010 | 27.71 | 28.18 | 27.71 | 27.87 | 7,544,982 | +0.14(+0.52%) |
Jun 04, 2010 | 27.73 | 28.14 | 27.65 | 27.73 | 8,223,515 | -0.59(-2.08%) |
Jun 03, 2010 | 28.27 | 28.38 | 27.94 | 28.31 | 5,851,582 | +0.24(+0.84%) |
Jun 02, 2010 | 27.74 | 28.08 | 27.51 | 28.08 | 13,099,123 | +0.46(+1.68%) |
Jun 01, 2010 | 27.92 | 28.08 | 27.59 | 27.61 | 9,326,870 | -0.42(-1.49%) |
May 28, 2010 | 28.03 | 28.32 | 28.00 | 28.03 | 7,383,231 | -0.24(-0.86%) |
May 27, 2010 | 28.29 | 28.44 | 28.10 | 28.27 | 7,440,916 | +0.28(+1.01%) |
May 26, 2010 | 28.26 | 28.41 | 27.96 | 27.99 | 12,041,869 | -0.13(-0.45%) |
May 25, 2010 | 27.69 | 28.14 | 27.48 | 28.12 | 780 | -0.14(-0.51%) |
May 24, 2010 | 28.44 | 28.55 | 28.17 | 28.26 | 8,053,474 | -0.31(-1.08%) |
May 21, 2010 | 28.67 | 28.80 | 28.25 | 28.57 | 15,240,681 | -0.25(-0.88%) |
May 20, 2010 | 29.16 | 29.31 | 28.82 | 28.82 | 8,859,397 | -0.66(-2.25%) |
May 19, 2010 | 29.74 | 29.88 | 29.33 | 29.49 | 8,541,328 | -0.36(-1.20%) |
May 18, 2010 | 30.18 | 30.24 | 29.79 | 29.85 | 80,511 | -0.24(-0.79%) |
May 17, 2010 | 29.79 | 30.22 | 29.75 | 30.08 | 7,731,471 | +0.38(+1.27%) |
May 14, 2010 | 29.71 | 30.06 | 29.60 | 29.71 | 8,265,220 | -0.13(-0.45%) |
May 13, 2010 | 30.16 | 30.16 | 29.82 | 29.84 | 4,795,649 | -0.15(-0.50%) |
May 12, 2010 | 29.72 | 30.04 | 29.60 | 29.99 | 6,562,591 | +0.26(+0.87%) |
May 11, 2010 | 29.78 | 29.98 | 29.71 | 29.73 | 7,101,176 | -0.13(-0.42%) |
May 10, 2010 | 29.67 | 29.88 | 29.59 | 29.86 | 7,952,322 | +1.07(+3.70%) |
May 07, 2010 | 29.29 | 29.41 | 28.61 | 28.79 | 11,276,823 | -0.56(-1.92%) |
May 06, 2010 | 29.36 | 29.98 | 28.54 | 29.36 | 4,457 | -0.54(-1.81%) |
May 05, 2010 | 30.02 | 30.02 | 29.60 | 29.90 | 7,369,993 | +0.15(+0.51%) |
May 04, 2010 | 30.09 | 30.13 | 29.69 | 29.75 | 8,276,756 | -0.50(-1.66%) |