Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.45 | 38.71 | 37.28 | 37.97 | 3,459,644 | -0.87(-2.24%) |
Jul 29, 2010 | 39.52 | 39.83 | 38.55 | 38.84 | 1,776,174 | -0.60(-1.52%) |
Jul 28, 2010 | 40.15 | 40.15 | 39.17 | 39.44 | 1,126,832 | -0.71(-1.77%) |
Jul 27, 2010 | 39.84 | 40.43 | 39.82 | 40.15 | 2,699,903 | +0.52(+1.31%) |
Jul 26, 2010 | 38.71 | 39.92 | 38.36 | 39.63 | 1,723,816 | +0.86(+2.22%) |
Jul 23, 2010 | 37.21 | 38.79 | 37.18 | 38.77 | 2,150,895 | +1.41(+3.77%) |
Jul 22, 2010 | 36.64 | 37.50 | 36.51 | 37.36 | 1,445,546 | +1.05(+2.89%) |
Jul 21, 2010 | 37.51 | 37.51 | 36.15 | 36.31 | 2,133,363 | -1.11(-2.97%) |
Jul 20, 2010 | 36.52 | 37.51 | 36.26 | 37.42 | 1,880,866 | +0.51(+1.38%) |
Jul 19, 2010 | 37.27 | 37.33 | 36.24 | 36.91 | 1,552,821 | -0.30(-0.81%) |
Jul 16, 2010 | 38.77 | 38.91 | 37.04 | 37.21 | 2,172,249 | -1.78(-4.57%) |
Jul 15, 2010 | 37.40 | 39.09 | 36.91 | 38.99 | 4,410,113 | +1.64(+4.39%) |
Jul 14, 2010 | 36.82 | 37.48 | 36.51 | 37.35 | 2,528,492 | +0.34(+0.92%) |
Jul 13, 2010 | 36.36 | 37.18 | 36.35 | 37.01 | 1,712,642 | +1.01(+2.81%) |
Jul 12, 2010 | 36.46 | 36.86 | 35.78 | 36.00 | 1,670,886 | -0.66(-1.80%) |
Jul 09, 2010 | 36.57 | 36.77 | 36.31 | 36.66 | 1,624,048 | -0.11(-0.30%) |
Jul 08, 2010 | 35.82 | 36.89 | 35.60 | 36.77 | 2,798,143 | +1.07(+3.00%) |
Jul 07, 2010 | 34.21 | 35.79 | 34.08 | 35.70 | 3,134,754 | +1.51(+4.42%) |
Jul 06, 2010 | 35.50 | 35.60 | 33.96 | 34.19 | 2,285,196 | -0.83(-2.37%) |
Jul 02, 2010 | 35.54 | 35.56 | 34.70 | 35.02 | 1,387,776 | -0.49(-1.38%) |
Jul 01, 2010 | 35.86 | 35.99 | 34.52 | 35.51 | 3,309,851 | -0.51(-1.42%) |
Jun 30, 2010 | 36.84 | 36.85 | 35.90 | 36.02 | 2,909,323 | -0.95(-2.57%) |
Jun 29, 2010 | 38.18 | 38.18 | 36.63 | 36.97 | 2,438,855 | -1.72(-4.45%) |
Jun 25, 2010 | 38.36 | 38.99 | 38.00 | 38.69 | 2,237,149 | +0.28(+0.73%) |
Jun 24, 2010 | 38.93 | 39.22 | 38.11 | 38.41 | 1,630,343 | -0.61(-1.56%) |
Jun 23, 2010 | 38.78 | 39.37 | 38.17 | 39.02 | 1,282,681 | +0.11(+0.28%) |
Jun 22, 2010 | 39.52 | 39.99 | 38.80 | 38.91 | 1,703,937 | -0.40(-1.02%) |
Jun 21, 2010 | 40.64 | 40.95 | 39.05 | 39.31 | 1,679,884 | -1.05(-2.60%) |
Jun 18, 2010 | 40.60 | 40.76 | 40.14 | 40.36 | 2,218,611 | -0.14(-0.35%) |
Jun 17, 2010 | 40.35 | 40.67 | 39.78 | 40.50 | 1,600,787 | +0.18(+0.45%) |
Jun 16, 2010 | 40.01 | 40.66 | 40.01 | 40.32 | 1,551,280 | +0.03(+0.07%) |
Jun 15, 2010 | 40.32 | 40.35 | 39.55 | 40.29 | 1,352,941 | +0.28(+0.70%) |
Jun 14, 2010 | 39.60 | 40.40 | 39.60 | 40.01 | 1,715,782 | +0.63(+1.60%) |
Jun 11, 2010 | 38.71 | 39.45 | 38.38 | 39.38 | 1,152,611 | +0.33(+0.85%) |
Jun 10, 2010 | 38.99 | 39.17 | 38.58 | 39.05 | 1,461,185 | +0.93(+2.44%) |
Jun 09, 2010 | 38.48 | 39.20 | 37.92 | 38.12 | 1,604,042 | -0.24(-0.63%) |
Jun 08, 2010 | 37.58 | 38.49 | 37.32 | 38.36 | 1,989,508 | +0.73(+1.94%) |
Jun 07, 2010 | 38.57 | 38.66 | 37.54 | 37.63 | 1,999,936 | -0.97(-2.53%) |
Jun 04, 2010 | 39.05 | 39.86 | 38.51 | 38.60 | 3,430,020 | -1.21(-3.03%) |
Jun 03, 2010 | 40.40 | 40.76 | 39.40 | 39.81 | 2,337,885 | -0.71(-1.75%) |
Jun 02, 2010 | 39.58 | 40.57 | 39.43 | 40.52 | 2,772,094 | +1.34(+3.42%) |
Jun 01, 2010 | 39.91 | 40.49 | 39.13 | 39.18 | 1,748,848 | -1.25(-3.09%) |
May 28, 2010 | 40.66 | 41.31 | 40.34 | 40.43 | 1,922,101 | -0.23(-0.57%) |
May 27, 2010 | 40.21 | 40.71 | 40.03 | 40.66 | 1,477,959 | +1.09(+2.75%) |
May 26, 2010 | 39.75 | 40.49 | 39.45 | 39.57 | 2,658,303 | +0.17(+0.43%) |
May 25, 2010 | 38.24 | 39.56 | 38.21 | 39.40 | 3,420,567 | -0.20(-0.51%) |
May 24, 2010 | 38.93 | 39.88 | 38.93 | 39.60 | 2,346,401 | +0.36(+0.92%) |
May 21, 2010 | 37.58 | 39.33 | 37.55 | 39.24 | 3,230,841 | +0.80(+2.08%) |
May 20, 2010 | 38.40 | 39.83 | 38.30 | 38.44 | 4,224,346 | -1.95(-4.83%) |
May 19, 2010 | 40.23 | 40.74 | 39.40 | 40.39 | 2,750,737 | -0.09(-0.22%) |
May 18, 2010 | 41.70 | 41.70 | 40.25 | 40.48 | 3,374,400 | -0.31(-0.76%) |
May 17, 2010 | 41.12 | 41.35 | 40.03 | 40.79 | 2,858,493 | -0.04(-0.10%) |
May 14, 2010 | 42.00 | 42.06 | 40.31 | 40.83 | 4,412,546 | -1.67(-3.93%) |
May 13, 2010 | 42.92 | 43.18 | 42.16 | 42.50 | 9,402,280 | +2.25(+5.59%) |
May 12, 2010 | 39.90 | 40.36 | 39.36 | 40.25 | 5,584,145 | +0.77(+1.95%) |
May 11, 2010 | 39.87 | 40.07 | 38.79 | 39.48 | 3,664,504 | +0.10(+0.25%) |
May 10, 2010 | 38.54 | 39.62 | 38.29 | 39.38 | 3,351,957 | +2.70(+7.36%) |
May 07, 2010 | 38.05 | 38.89 | 36.49 | 36.68 | 3,383,004 | -1.41(-3.70%) |
May 06, 2010 | 40.00 | 40.30 | 35.70 | 38.09 | 4,241,691 | -2.38(-5.88%) |
May 05, 2010 | 40.35 | 40.70 | 39.81 | 40.47 | 2,422,137 | +0.23(+0.57%) |
May 04, 2010 | 39.99 | 40.33 | 39.45 | 40.24 | 2,909,342 | +0.15(+0.37%) |