Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 32.40 | 32.58 | 32.31 | 32.55 | 138,012 | -0.15(-0.46%) |
Jul 29, 2010 | 32.85 | 32.88 | 32.60 | 32.70 | 164,692 | +0.20(+0.62%) |
Jul 28, 2010 | 32.55 | 32.70 | 32.45 | 32.50 | 211,464 | +0.63(+1.98%) |
Jul 27, 2010 | 32.02 | 32.11 | 31.69 | 31.87 | 1,107,598 | -0.38(-1.18%) |
Jul 26, 2010 | 32.05 | 32.25 | 31.95 | 32.25 | 414,203 | +0.20(+0.62%) |
Jul 23, 2010 | 32.30 | 32.58 | 31.89 | 32.05 | 3,214,949 | -0.95(-2.88%) |
Jul 22, 2010 | 33.20 | 33.23 | 32.97 | 33.00 | 885,298 | +0.80(+2.48%) |
Jul 21, 2010 | 32.70 | 32.75 | 31.85 | 32.20 | 2,051,178 | -0.80(-2.42%) |
Jul 20, 2010 | 33.95 | 34.24 | 32.65 | 33.00 | 1,324,983 | -1.20(-3.51%) |
Jul 19, 2010 | 34.35 | 34.44 | 34.14 | 34.20 | 368,732 | -0.28(-0.81%) |
Jul 16, 2010 | 34.54 | 34.75 | 34.25 | 34.48 | 724,840 | -1.69(-4.67%) |
Jul 15, 2010 | 36.15 | 36.30 | 36.00 | 36.17 | 336,122 | +0.62(+1.74%) |
Jul 14, 2010 | 35.21 | 35.63 | 35.18 | 35.55 | 256,514 | +0.06(+0.17%) |
Jul 13, 2010 | 35.60 | 35.75 | 35.35 | 35.49 | 289,388 | -0.03(-0.08%) |
Jul 12, 2010 | 35.14 | 35.60 | 35.00 | 35.52 | 455,481 | -0.11(-0.31%) |
Jul 09, 2010 | 35.40 | 35.67 | 35.16 | 35.63 | 245,304 | +0.03(+0.08%) |
Jul 08, 2010 | 35.60 | 35.60 | 35.22 | 35.60 | 1,047,600 | +0.25(+0.71%) |
Jul 07, 2010 | 34.75 | 35.35 | 34.75 | 35.35 | 200,940 | +0.80(+2.32%) |
Jul 06, 2010 | 34.55 | 34.82 | 34.40 | 34.55 | 206,016 | +0.05(+0.14%) |
Jul 02, 2010 | 34.50 | 34.60 | 34.36 | 34.50 | 188,372 | -0.05(-0.14%) |
Jul 01, 2010 | 34.50 | 34.68 | 33.85 | 34.55 | 910,970 | +0.25(+0.73%) |
Jun 30, 2010 | 34.40 | 34.75 | 34.14 | 34.30 | 347,177 | -0.33(-0.95%) |
Jun 29, 2010 | 34.75 | 34.75 | 34.29 | 34.63 | 483,473 | -0.62(-1.76%) |
Jun 25, 2010 | 35.26 | 35.39 | 35.02 | 35.25 | 402,665 | +0.14(+0.40%) |
Jun 24, 2010 | 35.15 | 35.51 | 35.10 | 35.11 | 350,112 | +0.06(+0.17%) |
Jun 23, 2010 | 35.16 | 35.35 | 34.78 | 35.05 | 164,557 | +0.05(+0.14%) |
Jun 22, 2010 | 34.98 | 35.35 | 34.90 | 35.00 | 431,005 | +0.45(+1.30%) |
Jun 21, 2010 | 35.08 | 35.17 | 34.51 | 34.55 | 292,540 | -0.45(-1.29%) |
Jun 18, 2010 | 34.96 | 35.05 | 34.80 | 35.00 | 535,608 | -0.87(-2.43%) |
Jun 17, 2010 | 35.74 | 35.95 | 35.50 | 35.87 | 132,241 | +0.42(+1.18%) |
Jun 16, 2010 | 35.07 | 35.50 | 35.05 | 35.45 | 238,557 | +0.30(+0.85%) |
Jun 15, 2010 | 34.45 | 35.15 | 34.42 | 35.15 | 263,427 | +1.14(+3.35%) |
Jun 14, 2010 | 34.15 | 34.39 | 34.00 | 34.01 | 389,440 | +0.21(+0.62%) |
Jun 11, 2010 | 33.84 | 34.01 | 33.52 | 33.80 | 839,783 | -0.49(-1.43%) |
Jun 10, 2010 | 34.30 | 34.70 | 34.15 | 34.29 | 204,284 | +0.24(+0.70%) |
Jun 09, 2010 | 34.50 | 34.67 | 34.05 | 34.05 | 212,041 | -0.30(-0.87%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.90 | 34.35 | 598,504 | +0.19(+0.56%) |
Jun 07, 2010 | 34.61 | 34.75 | 34.08 | 34.16 | 238,820 | -0.49(-1.41%) |
Jun 04, 2010 | 35.25 | 35.33 | 34.45 | 34.65 | 255,491 | -1.09(-3.05%) |
Jun 03, 2010 | 35.85 | 35.95 | 35.41 | 35.74 | 193,800 | +0.19(+0.53%) |
Jun 02, 2010 | 34.88 | 35.59 | 34.85 | 35.55 | 220,452 | +1.19(+3.46%) |
Jun 01, 2010 | 34.35 | 35.16 | 34.22 | 34.36 | 364,320 | +0.06(+0.17%) |
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |