Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 30.85 | 31.00 | 30.34 | 30.85 | 8,515,870 | -0.07(-0.23%) |
Jul 29, 2010 | 31.26 | 31.51 | 30.72 | 30.92 | 234 | +0.14(+0.44%) |
Jul 28, 2010 | 30.68 | 31.12 | 30.68 | 30.78 | 10,768,222 | +0.10(+0.33%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.44 | 30.68 | 8,521 | -0.03(-0.10%) |
Jul 26, 2010 | 30.53 | 31.04 | 30.37 | 30.71 | 6,848,455 | +0.10(+0.33%) |
Jul 23, 2010 | 30.42 | 30.66 | 30.12 | 30.61 | 11,059,701 | +0.33(+1.09%) |
Jul 22, 2010 | 30.06 | 30.51 | 30.04 | 30.28 | 11,337,181 | +1.11(+3.81%) |
Jul 21, 2010 | 29.75 | 29.89 | 29.04 | 29.17 | 12,042,766 | -0.36(-1.21%) |
Jul 20, 2010 | 28.36 | 29.58 | 28.27 | 29.53 | 7,373 | +1.33(+4.71%) |
Jul 19, 2010 | 28.23 | 28.45 | 27.91 | 28.20 | 6,584,519 | +0.21(+0.76%) |
Jul 16, 2010 | 27.98 | 28.73 | 27.87 | 27.98 | 8,960,427 | -0.43(-1.52%) |
Jul 15, 2010 | 28.95 | 29.00 | 28.22 | 28.42 | 9,799,413 | -0.27(-0.94%) |
Jul 14, 2010 | 28.46 | 28.85 | 28.34 | 28.69 | 5,484,485 | -0.02(-0.07%) |
Jul 13, 2010 | 28.82 | 28.91 | 28.54 | 28.71 | 702 | +0.34(+1.21%) |
Jul 12, 2010 | 28.50 | 28.69 | 28.04 | 28.36 | 9,408,282 | -0.61(-2.10%) |
Jul 09, 2010 | 28.97 | 29.04 | 28.48 | 28.97 | 6,631,581 | +0.47(+1.63%) |
Jul 08, 2010 | 28.63 | 28.63 | 28.01 | 28.51 | 26,380 | +0.32(+1.14%) |
Jul 07, 2010 | 27.34 | 28.19 | 27.29 | 28.19 | 8,768,730 | +0.92(+3.38%) |
Jul 06, 2010 | 27.46 | 27.87 | 26.98 | 27.26 | 10,482,179 | +0.48(+1.80%) |
Jul 02, 2010 | 26.78 | 27.25 | 26.52 | 26.78 | 7,481,733 | +0.12(+0.46%) |
Jul 01, 2010 | 26.81 | 26.92 | 26.02 | 26.66 | 13,245,809 | +0.18(+0.69%) |
Jun 30, 2010 | 26.51 | 27.22 | 26.31 | 26.47 | 1,023 | -0.47(-1.74%) |
Jun 29, 2010 | 27.76 | 27.93 | 26.83 | 26.94 | 14,160,585 | -2.09(-7.21%) |
Jun 25, 2010 | 29.04 | 29.18 | 28.29 | 29.04 | 14,106,897 | +0.09(+0.29%) |
Jun 24, 2010 | 29.03 | 29.44 | 28.88 | 28.95 | 10,831,788 | -0.78(-2.61%) |
Jun 23, 2010 | 29.48 | 29.89 | 29.04 | 29.73 | 14,288,457 | +0.62(+2.13%) |
Jun 22, 2010 | 29.62 | 29.92 | 29.00 | 29.11 | 10,886,762 | -0.53(-1.80%) |
Jun 21, 2010 | 30.27 | 30.36 | 29.47 | 29.64 | 12,095,701 | +0.67(+2.33%) |
Jun 18, 2010 | 28.97 | 29.03 | 28.68 | 28.97 | 7,831,411 | +0.34(+1.19%) |
Jun 17, 2010 | 28.96 | 28.99 | 28.27 | 28.63 | 117,081 | -0.19(-0.65%) |
Jun 16, 2010 | 28.65 | 28.98 | 28.42 | 28.81 | 8,298,082 | -0.15(-0.53%) |
Jun 15, 2010 | 28.58 | 29.03 | 28.40 | 28.97 | 7,702,708 | +0.84(+2.99%) |
Jun 14, 2010 | 28.67 | 28.84 | 28.01 | 28.13 | 9,973,606 | +0.25(+0.89%) |
Jun 11, 2010 | 27.49 | 27.94 | 27.43 | 27.88 | 7,504,178 | -0.08(-0.28%) |
Jun 10, 2010 | 27.89 | 28.06 | 27.50 | 27.95 | 13,654,766 | +1.67(+6.37%) |
Jun 09, 2010 | 26.58 | 27.03 | 26.14 | 26.28 | 16,560,224 | -0.03(-0.11%) |
Jun 08, 2010 | 25.64 | 26.33 | 25.41 | 26.31 | 2,341 | +1.35(+5.42%) |
Jun 07, 2010 | 25.69 | 25.80 | 24.93 | 24.96 | 10,876,417 | -0.54(-2.13%) |
Jun 04, 2010 | 25.50 | 26.44 | 25.32 | 25.50 | 20,149,566 | -1.71(-6.28%) |
Jun 03, 2010 | 27.89 | 27.90 | 26.72 | 27.21 | 13,331,620 | -0.51(-1.83%) |
Jun 02, 2010 | 27.04 | 27.72 | 26.84 | 27.72 | 3,980 | +0.97(+3.61%) |
Jun 01, 2010 | 27.26 | 27.88 | 26.73 | 26.75 | 234 | -0.94(-3.39%) |
May 28, 2010 | 27.69 | 28.36 | 27.43 | 27.69 | 8,813,427 | -0.89(-3.12%) |
May 27, 2010 | 28.12 | 28.58 | 27.79 | 28.58 | 15,254,918 | +2.03(+7.66%) |
May 26, 2010 | 26.78 | 27.78 | 26.45 | 26.55 | 10,811 | +0.23(+0.89%) |
May 25, 2010 | 25.41 | 26.35 | 25.11 | 26.32 | 15,450 | +0.05(+0.20%) |
May 24, 2010 | 26.59 | 26.81 | 26.22 | 26.26 | 11,783,932 | -0.44(-1.65%) |
May 21, 2010 | 25.69 | 26.85 | 25.55 | 26.70 | 19,762,694 | +1.46(+5.80%) |
May 20, 2010 | 25.20 | 26.03 | 25.11 | 25.24 | 23,257 | -1.67(-6.22%) |
May 19, 2010 | 26.88 | 27.25 | 26.31 | 26.91 | 17,451,182 | -0.43(-1.58%) |
May 18, 2010 | 28.36 | 28.72 | 27.34 | 27.34 | 3,629 | -0.66(-2.35%) |
May 17, 2010 | 28.28 | 28.45 | 27.37 | 28.00 | 14,306,761 | -0.35(-1.24%) |
May 14, 2010 | 28.35 | 28.85 | 27.95 | 28.35 | 16,264,233 | -0.99(-3.38%) |
May 13, 2010 | 29.56 | 29.84 | 29.18 | 29.34 | 10,531,554 | +0.04(+0.13%) |
May 12, 2010 | 29.17 | 29.31 | 28.94 | 29.30 | 15,245,322 | +0.19(+0.65%) |
May 11, 2010 | 29.49 | 29.59 | 28.96 | 29.12 | 2,692 | -0.89(-2.97%) |
May 10, 2010 | 29.84 | 30.06 | 29.69 | 30.01 | 18,223,036 | +1.83(+6.50%) |
May 07, 2010 | 28.60 | 28.81 | 27.25 | 28.18 | 17,603,286 | +0.49(+1.76%) |
May 06, 2010 | 28.66 | 29.56 | 26.48 | 27.69 | 3,891 | -1.49(-5.09%) |
May 05, 2010 | 29.32 | 29.89 | 29.12 | 29.18 | 16,116,973 | -0.08(-0.26%) |
May 04, 2010 | 29.48 | 30.42 | 28.99 | 29.25 | 702 | -1.26(-4.12%) |