Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.03 | 35.39 | 34.86 | 34.91 | 50,212,732 | -0.39(-1.09%) |
Jul 29, 2010 | 35.62 | 36.19 | 35.26 | 35.29 | 17,400 | -0.27(-0.77%) |
Jul 28, 2010 | 35.57 | 35.83 | 35.52 | 35.57 | 26,069 | +0.00(+0.00%) |
Jul 27, 2010 | 35.57 | 35.62 | 35.32 | 35.57 | 22,056 | +0.25(+0.70%) |
Jul 26, 2010 | 34.92 | 35.35 | 34.88 | 35.32 | 34,579,676 | +0.39(+1.12%) |
Jul 23, 2010 | 34.66 | 34.98 | 34.39 | 34.93 | 32,973,724 | +0.20(+0.57%) |
Jul 22, 2010 | 34.34 | 34.97 | 34.31 | 34.73 | 33,217 | +0.71(+2.08%) |
Jul 21, 2010 | 34.58 | 34.58 | 33.69 | 34.02 | 45,924,300 | -0.46(-1.32%) |
Jul 20, 2010 | 34.48 | 34.50 | 33.73 | 34.48 | 40,705,164 | +0.30(+0.89%) |
Jul 19, 2010 | 33.90 | 34.36 | 33.98 | 34.17 | 35,835,532 | +0.27(+0.81%) |
Jul 16, 2010 | 33.90 | 34.57 | 33.81 | 33.90 | 61,219,872 | -0.50(-1.46%) |
Jul 15, 2010 | 34.72 | 34.79 | 34.27 | 34.40 | 42,300,860 | -0.26(-0.74%) |
Jul 14, 2010 | 34.64 | 34.71 | 34.28 | 34.66 | 7,425 | -0.09(-0.27%) |
Jul 13, 2010 | 34.75 | 34.93 | 34.53 | 34.75 | 115,759 | +0.28(+0.81%) |
Jul 12, 2010 | 34.09 | 34.47 | 34.04 | 34.47 | 40,203,596 | +0.09(+0.27%) |
Jul 09, 2010 | 34.38 | 34.51 | 34.10 | 34.38 | 44,417,912 | -0.02(-0.05%) |
Jul 08, 2010 | 34.58 | 34.62 | 34.00 | 34.40 | 14,676 | +0.22(+0.65%) |
Jul 07, 2010 | 33.55 | 34.19 | 33.49 | 34.17 | 71,441,936 | +0.57(+1.69%) |
Jul 06, 2010 | 33.44 | 33.68 | 33.20 | 33.61 | 26,099 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.33 | 32.72 | 33.09 | 56,026,008 | -0.02(-0.07%) |
Jul 01, 2010 | 33.33 | 33.50 | 32.85 | 33.11 | 81,635,864 | -0.27(-0.81%) |
Jun 30, 2010 | 33.38 | 33.76 | 33.29 | 33.38 | 70,119 | -0.04(-0.11%) |
Jun 29, 2010 | 33.41 | 33.98 | 33.34 | 33.41 | 20,758 | -1.15(-3.33%) |
Jun 25, 2010 | 34.57 | 35.23 | 34.57 | 34.57 | 201,794,544 | -0.57(-1.61%) |
Jun 24, 2010 | 35.13 | 35.79 | 35.02 | 35.13 | 23,581 | -0.60(-1.69%) |
Jun 23, 2010 | 36.09 | 36.41 | 35.62 | 35.74 | 65,071,472 | -0.49(-1.36%) |
Jun 22, 2010 | 36.92 | 36.96 | 36.14 | 36.23 | 2,554 | -0.70(-1.89%) |
Jun 21, 2010 | 37.49 | 37.72 | 36.76 | 36.92 | 42,535,140 | +0.02(+0.05%) |
Jun 18, 2010 | 36.91 | 37.06 | 36.50 | 36.91 | 55,994,084 | +0.29(+0.80%) |
Jun 17, 2010 | 36.51 | 36.67 | 36.23 | 36.61 | 2,020 | +0.05(+0.14%) |
Jun 16, 2010 | 36.56 | 36.62 | 36.20 | 36.56 | 35,311,620 | +0.00(+0.00%) |
Jun 15, 2010 | 36.56 | 36.60 | 35.96 | 36.56 | 13,808 | +0.67(+1.86%) |
Jun 14, 2010 | 36.30 | 36.53 | 35.86 | 35.89 | 42,176,544 | -0.29(-0.79%) |
Jun 11, 2010 | 36.07 | 36.22 | 35.78 | 36.18 | 36,296,004 | -0.02(-0.05%) |
Jun 10, 2010 | 36.20 | 36.26 | 35.77 | 36.20 | 62,935 | +1.09(+3.10%) |
Jun 09, 2010 | 36.02 | 36.03 | 34.99 | 35.11 | 54,148,096 | -0.71(-1.98%) |
Jun 08, 2010 | 34.87 | 35.93 | 34.73 | 35.82 | 8,263 | +1.13(+3.27%) |
Jun 07, 2010 | 35.08 | 35.33 | 34.62 | 34.68 | 48,536,320 | -0.13(-0.38%) |
Jun 04, 2010 | 34.87 | 35.71 | 34.68 | 34.81 | 76,973,064 | -1.19(-3.31%) |
Jun 03, 2010 | 35.81 | 36.27 | 35.44 | 36.00 | 55,369,088 | +0.46(+1.30%) |
Jun 02, 2010 | 35.54 | 35.56 | 34.64 | 35.54 | 49,016,888 | +0.89(+2.57%) |
Jun 01, 2010 | 35.31 | 35.60 | 34.59 | 34.65 | 25,730 | -0.71(-2.00%) |
May 28, 2010 | 35.36 | 36.07 | 35.26 | 35.36 | 54,852,056 | -0.58(-1.63%) |
May 27, 2010 | 35.38 | 36.00 | 35.15 | 35.95 | 54,563,376 | +1.26(+3.63%) |
May 26, 2010 | 35.14 | 35.36 | 34.58 | 34.69 | 35,693 | -0.23(-0.67%) |
May 25, 2010 | 34.50 | 34.96 | 34.19 | 34.92 | 24,159 | -0.28(-0.80%) |
May 24, 2010 | 35.52 | 35.68 | 35.17 | 35.20 | 47,627,700 | -0.40(-1.13%) |
May 21, 2010 | 34.60 | 35.65 | 34.60 | 35.61 | 90,292,224 | -0.33(-0.91%) |
May 20, 2010 | 35.48 | 36.05 | 35.28 | 35.93 | 59,182 | -0.59(-1.62%) |
May 19, 2010 | 36.53 | 36.81 | 36.26 | 36.53 | 62,789,132 | -0.20(-0.54%) |
May 18, 2010 | 37.46 | 37.59 | 36.51 | 36.72 | 81,351 | -0.28(-0.76%) |
May 17, 2010 | 37.28 | 37.36 | 36.41 | 37.00 | 54,585,104 | -0.19(-0.52%) |
May 14, 2010 | 37.20 | 37.86 | 36.79 | 37.20 | 66,365,804 | -0.67(-1.76%) |
May 13, 2010 | 37.94 | 38.17 | 37.62 | 37.86 | 45,809,276 | +0.05(+0.14%) |
May 12, 2010 | 37.81 | 38.22 | 37.72 | 37.81 | 43,412,444 | +0.11(+0.29%) |
May 11, 2010 | 37.84 | 38.02 | 37.57 | 37.70 | 11,576 | -0.19(-0.51%) |
May 10, 2010 | 37.66 | 37.99 | 37.48 | 37.89 | 65,972,084 | +0.89(+2.40%) |
May 07, 2010 | 37.47 | 37.71 | 36.73 | 37.00 | 118,794,856 | -0.03(-0.08%) |
May 06, 2010 | 37.02 | 38.47 | 33.96 | 37.03 | 25,602 | -1.40(-3.65%) |
May 05, 2010 | 38.61 | 38.85 | 38.26 | 38.44 | 52,089,820 | -0.18(-0.46%) |
May 04, 2010 | 39.01 | 39.07 | 38.34 | 38.61 | 64,065 | -0.80(-2.02%) |