Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.31 | 36.67 | 35.54 | 36.46 | 2,868,368 | -0.34(-0.92%) |
Jul 29, 2010 | 36.81 | 37.50 | 35.57 | 36.80 | 5,343,236 | +0.80(+2.21%) |
Jul 28, 2010 | 36.76 | 37.00 | 35.94 | 36.00 | 2,112,740 | -0.85(-2.30%) |
Jul 27, 2010 | 37.16 | 37.74 | 36.65 | 36.85 | 2,431,888 | -0.17(-0.47%) |
Jul 26, 2010 | 36.66 | 37.03 | 36.10 | 37.02 | 2,325,351 | +0.47(+1.28%) |
Jul 23, 2010 | 35.67 | 36.59 | 35.23 | 36.56 | 1,573,260 | +0.65(+1.81%) |
Jul 22, 2010 | 35.16 | 36.15 | 35.08 | 35.91 | 1,836,050 | +1.26(+3.64%) |
Jul 21, 2010 | 35.48 | 35.61 | 34.55 | 34.65 | 2,220,606 | -0.62(-1.76%) |
Jul 20, 2010 | 34.82 | 35.34 | 34.14 | 35.27 | 2,660,145 | -0.19(-0.54%) |
Jul 19, 2010 | 34.71 | 35.46 | 34.54 | 35.46 | 2,052,351 | +0.86(+2.47%) |
Jul 16, 2010 | 36.31 | 36.31 | 34.58 | 34.60 | 4,033,011 | -1.77(-4.87%) |
Jul 15, 2010 | 36.51 | 36.62 | 35.26 | 36.37 | 3,079,355 | -0.21(-0.57%) |
Jul 14, 2010 | 36.57 | 37.82 | 36.06 | 36.58 | 5,268,479 | +0.40(+1.10%) |
Jul 13, 2010 | 35.20 | 36.50 | 35.04 | 36.18 | 4,027,599 | +1.43(+4.13%) |
Jul 12, 2010 | 34.15 | 34.98 | 33.97 | 34.75 | 2,159,688 | +0.46(+1.34%) |
Jul 09, 2010 | 33.56 | 34.33 | 33.31 | 34.29 | 2,926,897 | +0.80(+2.40%) |
Jul 08, 2010 | 34.64 | 34.72 | 33.06 | 33.49 | 3,998,138 | -0.80(-2.34%) |
Jul 07, 2010 | 32.29 | 34.33 | 32.29 | 34.29 | 2,367,849 | +1.91(+5.90%) |
Jul 06, 2010 | 33.00 | 33.44 | 31.92 | 32.38 | 3,283,093 | -0.08(-0.24%) |
Jul 02, 2010 | 33.04 | 33.14 | 31.94 | 32.46 | 2,989,012 | -0.40(-1.21%) |
Jul 01, 2010 | 32.81 | 33.31 | 31.98 | 32.86 | 3,996,788 | -0.03(-0.11%) |
Jun 30, 2010 | 33.81 | 34.18 | 32.84 | 32.89 | 2,416,315 | -0.84(-2.49%) |
Jun 29, 2010 | 34.50 | 34.55 | 33.46 | 33.73 | 2,970,574 | -1.05(-3.03%) |
Jun 25, 2010 | 34.76 | 35.18 | 34.02 | 34.78 | 2,374,823 | +0.24(+0.70%) |
Jun 24, 2010 | 35.01 | 35.02 | 34.15 | 34.54 | 1,827,330 | -0.48(-1.36%) |
Jun 23, 2010 | 35.05 | 35.43 | 34.32 | 35.02 | 2,821,814 | -0.06(-0.17%) |
Jun 22, 2010 | 36.36 | 36.57 | 35.02 | 35.08 | 2,531,660 | -1.11(-3.06%) |
Jun 21, 2010 | 36.79 | 37.05 | 35.93 | 36.18 | 1,804,355 | -0.10(-0.29%) |
Jun 18, 2010 | 36.69 | 37.13 | 36.20 | 36.29 | 2,860,756 | -0.59(-1.59%) |
Jun 17, 2010 | 36.96 | 37.16 | 36.20 | 36.88 | 1,386,964 | -0.06(-0.16%) |
Jun 16, 2010 | 36.41 | 37.52 | 36.18 | 36.94 | 2,894,844 | +0.20(+0.54%) |
Jun 15, 2010 | 35.12 | 36.85 | 35.01 | 36.74 | 3,893,332 | +1.82(+5.22%) |
Jun 14, 2010 | 35.11 | 35.46 | 34.82 | 34.91 | 1,906,894 | +0.22(+0.62%) |
Jun 11, 2010 | 33.38 | 34.75 | 33.19 | 34.70 | 2,258,331 | +0.64(+1.88%) |
Jun 10, 2010 | 32.86 | 34.13 | 32.85 | 34.06 | 3,506,459 | +2.02(+6.31%) |
Jun 09, 2010 | 32.66 | 33.61 | 31.91 | 32.04 | 2,710,055 | -0.50(-1.54%) |
Jun 08, 2010 | 32.26 | 32.61 | 31.42 | 32.54 | 4,026,901 | +0.32(+0.99%) |
Jun 07, 2010 | 33.78 | 34.14 | 32.17 | 32.22 | 4,040,846 | -1.53(-4.53%) |
Jun 04, 2010 | 34.34 | 35.31 | 33.62 | 33.74 | 2,881,764 | -1.67(-4.72%) |
Jun 03, 2010 | 34.40 | 35.57 | 34.30 | 35.41 | 5,065,886 | +1.22(+3.56%) |
Jun 02, 2010 | 32.24 | 34.23 | 32.24 | 34.20 | 3,784,075 | +1.99(+6.17%) |
Jun 01, 2010 | 32.53 | 33.49 | 32.20 | 32.21 | 2,050,373 | -0.51(-1.56%) |
May 28, 2010 | 32.78 | 33.00 | 32.09 | 32.72 | 2,216,530 | -0.06(-0.18%) |
May 27, 2010 | 32.28 | 32.82 | 32.28 | 32.78 | 2,604,933 | +1.17(+3.69%) |
May 26, 2010 | 32.24 | 32.63 | 31.50 | 31.61 | 2,499,025 | -0.26(-0.81%) |
May 25, 2010 | 30.71 | 32.08 | 30.53 | 31.87 | 2,970,403 | +0.13(+0.41%) |
May 24, 2010 | 32.20 | 32.84 | 31.72 | 31.74 | 2,471,940 | -0.89(-2.73%) |
May 21, 2010 | 31.66 | 33.30 | 31.19 | 32.63 | 3,278,724 | +0.62(+1.94%) |
May 20, 2010 | 31.69 | 32.77 | 31.44 | 32.01 | 2,707,798 | -1.01(-3.06%) |
May 19, 2010 | 32.89 | 34.03 | 32.15 | 33.02 | 3,152,028 | +0.03(+0.08%) |
May 18, 2010 | 34.16 | 34.27 | 32.88 | 33.00 | 2,446,889 | -0.61(-1.83%) |
May 17, 2010 | 33.24 | 33.84 | 32.56 | 33.61 | 2,266,081 | +0.61(+1.86%) |
May 14, 2010 | 33.38 | 33.44 | 32.29 | 33.00 | 2,560,891 | -0.71(-2.10%) |
May 13, 2010 | 34.11 | 34.74 | 33.56 | 33.70 | 1,323,808 | -0.73(-2.13%) |
May 12, 2010 | 33.95 | 34.54 | 33.75 | 34.44 | 1,601,061 | +0.73(+2.15%) |
May 11, 2010 | 34.08 | 34.18 | 33.20 | 33.71 | 1,980,922 | -0.03(-0.08%) |
May 10, 2010 | 33.27 | 33.82 | 33.00 | 33.74 | 2,854,714 | +1.80(+5.63%) |
May 07, 2010 | 32.53 | 33.08 | 30.91 | 31.94 | 3,507,102 | -0.73(-2.25%) |
May 06, 2010 | 33.26 | 34.14 | 30.70 | 32.68 | 3,209,469 | -0.97(-2.88%) |
May 05, 2010 | 33.97 | 34.55 | 33.25 | 33.64 | 3,501,268 | -0.84(-2.43%) |
May 04, 2010 | 35.29 | 35.40 | 33.90 | 34.48 | 3,704,210 | -1.49(-4.13%) |