Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 31.00 | 31.37 | 30.75 | 31.08 | 2,894,112 | -0.31(-0.99%) |
Jul 29, 2010 | 31.24 | 32.05 | 30.97 | 31.38 | 2,745,267 | +0.32(+1.04%) |
Jul 28, 2010 | 31.50 | 31.56 | 30.93 | 31.06 | 2,291,480 | -0.08(-0.27%) |
Jul 27, 2010 | 31.53 | 31.58 | 31.09 | 31.15 | 3,022,657 | -0.08(-0.27%) |
Jul 26, 2010 | 30.93 | 31.32 | 30.56 | 31.23 | 4,238,245 | +0.40(+1.30%) |
Jul 23, 2010 | 31.06 | 31.14 | 30.21 | 30.83 | 8,413,333 | -1.02(-3.22%) |
Jul 22, 2010 | 30.72 | 31.93 | 30.68 | 31.86 | 3,837,686 | +1.49(+4.92%) |
Jul 21, 2010 | 31.03 | 31.13 | 30.29 | 30.36 | 3,719,307 | -0.34(-1.11%) |
Jul 20, 2010 | 29.84 | 30.74 | 29.66 | 30.70 | 2,636,238 | +0.24(+0.80%) |
Jul 19, 2010 | 30.31 | 30.50 | 29.75 | 30.46 | 2,176,147 | +0.22(+0.72%) |
Jul 16, 2010 | 31.06 | 31.12 | 30.15 | 30.24 | 3,992,984 | -1.01(-3.24%) |
Jul 15, 2010 | 31.27 | 31.36 | 30.67 | 31.25 | 3,233,397 | -0.01(-0.02%) |
Jul 14, 2010 | 31.49 | 31.67 | 30.95 | 31.26 | 1,823,379 | -0.41(-1.28%) |
Jul 13, 2010 | 31.17 | 31.78 | 30.99 | 31.66 | 3,019,893 | +0.86(+2.80%) |
Jul 12, 2010 | 30.62 | 30.95 | 30.50 | 30.80 | 3,893,685 | -0.06(-0.19%) |
Jul 09, 2010 | 30.36 | 30.94 | 30.32 | 30.86 | 4,029,103 | +0.52(+1.70%) |
Jul 08, 2010 | 29.98 | 30.59 | 29.85 | 30.34 | 5,794,278 | +0.74(+2.50%) |
Jul 07, 2010 | 28.12 | 29.64 | 28.12 | 29.60 | 4,725,553 | +1.39(+4.93%) |
Jul 06, 2010 | 28.55 | 28.92 | 27.82 | 28.21 | 4,333,816 | +0.12(+0.41%) |
Jul 02, 2010 | 28.53 | 28.72 | 27.72 | 28.09 | 4,048,096 | -0.34(-1.18%) |
Jul 01, 2010 | 28.52 | 28.87 | 27.58 | 28.43 | 4,528,808 | -0.17(-0.61%) |
Jun 30, 2010 | 28.74 | 29.29 | 28.53 | 28.60 | 3,443,320 | -0.30(-1.03%) |
Jun 29, 2010 | 29.88 | 29.95 | 28.73 | 28.90 | 5,103,862 | -1.75(-5.72%) |
Jun 25, 2010 | 29.90 | 30.89 | 29.74 | 30.65 | 5,273,740 | +1.01(+3.41%) |
Jun 24, 2010 | 30.48 | 30.68 | 29.53 | 29.64 | 4,627,686 | -1.05(-3.42%) |
Jun 23, 2010 | 30.92 | 31.13 | 30.55 | 30.69 | 2,550,260 | -0.13(-0.42%) |
Jun 22, 2010 | 31.23 | 31.84 | 30.78 | 30.82 | 3,479,481 | -0.60(-1.91%) |
Jun 21, 2010 | 32.13 | 32.38 | 31.29 | 31.42 | 2,899,437 | -0.37(-1.18%) |
Jun 18, 2010 | 31.86 | 31.96 | 31.49 | 31.79 | 3,387,771 | -0.06(-0.20%) |
Jun 17, 2010 | 31.90 | 32.09 | 31.35 | 31.86 | 4,151,057 | -0.04(-0.12%) |
Jun 16, 2010 | 32.38 | 32.49 | 31.75 | 31.89 | 4,778,687 | -0.64(-1.96%) |
Jun 15, 2010 | 32.89 | 32.89 | 32.16 | 32.53 | 3,939,511 | +0.72(+2.25%) |
Jun 14, 2010 | 32.75 | 32.80 | 31.78 | 31.82 | 2,477,827 | -0.30(-0.92%) |
Jun 11, 2010 | 30.95 | 32.22 | 30.95 | 32.11 | 3,158,662 | +0.66(+2.09%) |
Jun 10, 2010 | 30.39 | 31.53 | 30.39 | 31.46 | 3,656,160 | +1.21(+4.01%) |
Jun 09, 2010 | 30.85 | 31.21 | 30.14 | 30.24 | 3,775,737 | -0.49(-1.58%) |
Jun 08, 2010 | 30.23 | 30.80 | 29.79 | 30.73 | 4,247,502 | +0.54(+1.80%) |
Jun 07, 2010 | 30.98 | 31.19 | 30.17 | 30.19 | 3,336,628 | -0.51(-1.66%) |
Jun 04, 2010 | 30.78 | 31.56 | 30.62 | 30.70 | 6,524,562 | -1.00(-3.14%) |
Jun 03, 2010 | 32.03 | 32.05 | 31.29 | 31.69 | 3,371,094 | -0.40(-1.24%) |
Jun 02, 2010 | 31.29 | 32.13 | 30.83 | 32.09 | 3,899,183 | +0.88(+2.83%) |
Jun 01, 2010 | 31.45 | 31.97 | 31.12 | 31.21 | 3,357,414 | -0.52(-1.64%) |
May 28, 2010 | 32.97 | 32.96 | 31.67 | 31.72 | 4,817,538 | -1.25(-3.79%) |
May 27, 2010 | 32.47 | 33.30 | 32.33 | 32.97 | 4,036,705 | +1.31(+4.13%) |
May 26, 2010 | 32.03 | 32.51 | 31.54 | 31.67 | 4,157,985 | -0.26(-0.82%) |
May 25, 2010 | 30.13 | 31.96 | 30.13 | 31.93 | 5,460,210 | +0.62(+1.99%) |
May 24, 2010 | 32.52 | 32.54 | 31.29 | 31.31 | 4,694,789 | -1.36(-4.16%) |
May 21, 2010 | 30.58 | 32.97 | 30.31 | 32.67 | 6,261,294 | +1.29(+4.13%) |
May 20, 2010 | 31.64 | 32.56 | 31.37 | 31.37 | 4,407,597 | -1.81(-5.45%) |
May 19, 2010 | 33.16 | 33.52 | 32.44 | 33.18 | 3,126,207 | -0.12(-0.37%) |
May 18, 2010 | 34.27 | 34.60 | 33.14 | 33.30 | 3,437,132 | -0.73(-2.15%) |
May 17, 2010 | 33.69 | 34.25 | 33.24 | 34.03 | 3,138,567 | +0.42(+1.24%) |
May 14, 2010 | 34.11 | 34.11 | 33.31 | 33.61 | 3,822,165 | -0.81(-2.36%) |
May 13, 2010 | 35.09 | 35.09 | 34.39 | 34.43 | 3,337,689 | -0.79(-2.26%) |
May 12, 2010 | 34.82 | 35.30 | 34.68 | 35.22 | 3,500,051 | +0.60(+1.74%) |
May 11, 2010 | 34.99 | 35.22 | 34.38 | 34.62 | 4,644,804 | -0.64(-1.82%) |
May 10, 2010 | 34.95 | 35.80 | 34.70 | 35.26 | 4,080,262 | +1.62(+4.82%) |
May 07, 2010 | 34.21 | 34.47 | 33.33 | 33.64 | 6,407,817 | -0.60(-1.76%) |
May 06, 2010 | 36.07 | 36.61 | 31.74 | 34.24 | 6,322,627 | -2.01(-5.53%) |
May 05, 2010 | 36.44 | 36.90 | 36.07 | 36.25 | 2,658,356 | -0.47(-1.27%) |
May 04, 2010 | 37.04 | 37.16 | 36.54 | 36.71 | 3,962,717 | -0.81(-2.17%) |