Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.14 | 38.32 | 36.41 | 38.14 | 293,060 | +1.08(+2.92%) |
Jul 29, 2010 | 36.55 | 37.45 | 36.39 | 37.05 | 353,175 | +0.59(+1.63%) |
Jul 28, 2010 | 36.27 | 37.04 | 36.13 | 36.46 | 291,447 | +0.06(+0.16%) |
Jul 27, 2010 | 36.58 | 36.65 | 35.48 | 36.40 | 331,438 | -0.02(-0.05%) |
Jul 26, 2010 | 35.22 | 36.91 | 34.51 | 36.42 | 599,238 | +1.37(+3.89%) |
Jul 23, 2010 | 34.62 | 35.71 | 34.25 | 35.05 | 774,531 | +0.50(+1.44%) |
Jul 22, 2010 | 34.79 | 35.02 | 34.42 | 34.56 | 393,981 | +0.43(+1.26%) |
Jul 21, 2010 | 34.82 | 34.91 | 33.98 | 34.13 | 512,561 | -0.47(-1.35%) |
Jul 20, 2010 | 33.88 | 34.93 | 33.42 | 34.60 | 181,882 | +0.24(+0.71%) |
Jul 19, 2010 | 34.34 | 34.62 | 33.34 | 34.35 | 465,529 | +0.24(+0.71%) |
Jul 16, 2010 | 34.11 | 35.64 | 33.94 | 34.11 | 244,778 | -1.73(-4.82%) |
Jul 15, 2010 | 36.70 | 36.71 | 35.22 | 35.83 | 183,795 | -0.73(-2.00%) |
Jul 14, 2010 | 36.48 | 36.89 | 36.21 | 36.57 | 264,964 | +0.08(+0.21%) |
Jul 13, 2010 | 36.24 | 36.72 | 35.83 | 36.49 | 527,667 | +0.43(+1.18%) |
Jul 12, 2010 | 35.98 | 36.32 | 35.64 | 36.06 | 179,141 | +0.00(+0.01%) |
Jul 09, 2010 | 36.06 | 36.13 | 35.32 | 36.06 | 183,247 | +0.45(+1.26%) |
Jul 08, 2010 | 35.52 | 36.33 | 35.03 | 35.61 | 170,232 | +0.49(+1.39%) |
Jul 07, 2010 | 34.77 | 35.39 | 34.32 | 35.12 | 278,664 | +0.52(+1.49%) |
Jul 06, 2010 | 34.74 | 35.34 | 34.13 | 34.61 | 247,706 | +0.48(+1.40%) |
Jul 02, 2010 | 34.13 | 35.41 | 34.00 | 34.13 | 225,446 | -0.36(-1.05%) |
Jul 01, 2010 | 36.08 | 36.45 | 34.13 | 34.49 | 635,413 | -1.68(-4.64%) |
Jun 30, 2010 | 35.71 | 36.30 | 35.10 | 36.17 | 299 | +0.59(+1.64%) |
Jun 29, 2010 | 36.08 | 36.37 | 35.19 | 35.58 | 276,456 | -1.29(-3.49%) |
Jun 25, 2010 | 36.87 | 37.29 | 35.93 | 36.87 | 616,289 | +0.65(+1.80%) |
Jun 24, 2010 | 37.04 | 37.35 | 36.01 | 36.21 | 512 | -1.03(-2.77%) |
Jun 23, 2010 | 37.63 | 37.79 | 36.69 | 37.25 | 189,938 | -0.29(-0.78%) |
Jun 22, 2010 | 38.69 | 38.87 | 37.53 | 37.54 | 127,141 | -1.07(-2.78%) |
Jun 21, 2010 | 39.15 | 39.46 | 38.26 | 38.61 | 248,420 | +0.01(+0.03%) |
Jun 18, 2010 | 38.60 | 39.51 | 38.58 | 38.60 | 284,293 | -0.26(-0.68%) |
Jun 17, 2010 | 39.62 | 39.62 | 38.71 | 38.87 | 224,147 | -0.73(-1.85%) |
Jun 16, 2010 | 39.30 | 40.10 | 39.27 | 39.60 | 264,989 | -0.13(-0.32%) |
Jun 15, 2010 | 38.77 | 39.74 | 38.57 | 39.72 | 128,941 | +1.20(+3.11%) |
Jun 14, 2010 | 37.76 | 39.31 | 37.68 | 38.53 | 290,876 | +0.90(+2.38%) |
Jun 11, 2010 | 37.92 | 38.45 | 37.46 | 37.63 | 285,292 | -0.46(-1.20%) |
Jun 10, 2010 | 37.62 | 38.72 | 37.62 | 38.09 | 310,851 | +1.00(+2.71%) |
Jun 09, 2010 | 36.73 | 38.53 | 36.70 | 37.08 | 524,578 | +0.70(+1.93%) |
Jun 08, 2010 | 36.16 | 36.62 | 35.64 | 36.38 | 309,666 | +0.32(+0.89%) |
Jun 07, 2010 | 37.54 | 37.95 | 35.92 | 36.06 | 507,617 | -1.25(-3.35%) |
Jun 04, 2010 | 37.31 | 38.86 | 37.09 | 37.31 | 438,855 | -1.53(-3.94%) |
Jun 03, 2010 | 38.54 | 38.95 | 37.98 | 38.84 | 277,497 | +0.65(+1.71%) |
Jun 02, 2010 | 39.19 | 39.55 | 37.64 | 38.18 | 2,256 | -0.92(-2.34%) |
Jun 01, 2010 | 39.05 | 40.32 | 38.83 | 39.10 | 202,309 | -0.35(-0.89%) |
May 28, 2010 | 39.45 | 39.80 | 38.54 | 39.45 | 336,258 | +0.75(+1.94%) |
May 27, 2010 | 37.48 | 38.82 | 37.32 | 38.70 | 185,858 | +1.81(+4.92%) |
May 26, 2010 | 36.96 | 38.32 | 36.54 | 36.89 | 102 | +0.33(+0.91%) |
May 25, 2010 | 35.89 | 36.73 | 35.18 | 36.56 | 308,788 | -0.18(-0.48%) |
May 24, 2010 | 36.65 | 38.10 | 36.65 | 36.73 | 337,315 | -0.18(-0.48%) |
May 21, 2010 | 35.24 | 37.06 | 35.15 | 36.91 | 450,865 | +1.24(+3.47%) |
May 20, 2010 | 36.47 | 37.49 | 35.50 | 35.67 | 513,750 | -1.54(-4.14%) |
May 19, 2010 | 37.60 | 38.06 | 36.07 | 37.21 | 489,674 | -0.72(-1.90%) |
May 18, 2010 | 39.94 | 40.11 | 37.81 | 37.93 | 307,352 | -1.52(-3.86%) |
May 17, 2010 | 39.55 | 39.83 | 38.59 | 39.45 | 166,967 | -0.01(-0.02%) |
May 14, 2010 | 39.46 | 40.44 | 39.17 | 39.46 | 243,858 | -1.17(-2.88%) |
May 13, 2010 | 40.57 | 41.59 | 40.33 | 40.63 | 193,700 | +0.14(+0.34%) |
May 12, 2010 | 40.18 | 40.71 | 39.63 | 40.49 | 411,164 | +0.56(+1.39%) |
May 11, 2010 | 39.97 | 40.28 | 39.72 | 39.94 | 246,635 | -0.02(-0.05%) |
May 10, 2010 | 40.00 | 40.15 | 39.80 | 39.96 | 519,564 | +1.25(+3.22%) |
May 07, 2010 | 39.89 | 40.79 | 38.08 | 38.71 | 944,082 | -1.27(-3.17%) |
May 06, 2010 | 40.01 | 41.92 | 37.05 | 39.98 | 1,435 | -0.97(-2.36%) |
May 05, 2010 | 40.44 | 41.53 | 39.57 | 40.94 | 667,833 | -0.05(-0.12%) |
May 04, 2010 | 41.22 | 42.73 | 40.87 | 40.99 | 829,740 | -0.30(-0.73%) |