Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 38.45 | 38.58 | 38.13 | 38.45 | 4,799,245 | +0.11(+0.28%) |
Jul 29, 2010 | 38.70 | 38.82 | 37.91 | 38.34 | 4,057,744 | -0.28(-0.73%) |
Jul 28, 2010 | 38.63 | 38.98 | 38.14 | 38.63 | 550 | -0.30(-0.77%) |
Jul 27, 2010 | 38.93 | 38.99 | 38.30 | 38.93 | 735 | +0.47(+1.22%) |
Jul 26, 2010 | 38.30 | 38.49 | 38.03 | 38.46 | 3,294,627 | +0.29(+0.77%) |
Jul 23, 2010 | 37.63 | 38.48 | 37.59 | 38.16 | 4,998,699 | +0.41(+1.08%) |
Jul 22, 2010 | 37.65 | 38.03 | 37.59 | 37.76 | 873 | +0.36(+0.96%) |
Jul 21, 2010 | 38.18 | 38.18 | 37.22 | 37.40 | 4,788,214 | -0.65(-1.72%) |
Jul 20, 2010 | 38.05 | 38.06 | 37.26 | 38.05 | 5,291,480 | +0.50(+1.33%) |
Jul 19, 2010 | 37.42 | 37.58 | 37.32 | 37.55 | 4,521,726 | +0.34(+0.90%) |
Jul 16, 2010 | 37.22 | 37.51 | 37.07 | 37.22 | 4,581,586 | -0.28(-0.75%) |
Jul 15, 2010 | 37.43 | 37.56 | 37.20 | 37.50 | 3,626,492 | +0.12(+0.32%) |
Jul 14, 2010 | 37.27 | 37.46 | 37.20 | 37.38 | 106,223 | -0.02(-0.06%) |
Jul 13, 2010 | 37.44 | 37.54 | 37.24 | 37.40 | 2,999,968 | +0.26(+0.71%) |
Jul 12, 2010 | 36.99 | 37.17 | 36.89 | 37.14 | 3,346,024 | +0.14(+0.37%) |
Jul 09, 2010 | 37.00 | 37.17 | 36.81 | 37.00 | 3,452,506 | -0.13(-0.34%) |
Jul 08, 2010 | 36.94 | 37.13 | 36.87 | 37.13 | 18,244 | +0.37(+1.01%) |
Jul 07, 2010 | 36.17 | 36.81 | 35.98 | 36.75 | 5,102,466 | +0.66(+1.83%) |
Jul 06, 2010 | 36.57 | 36.67 | 35.75 | 36.10 | 2,174 | -0.18(-0.50%) |
Jul 02, 2010 | 36.27 | 36.59 | 36.25 | 36.27 | 3,497,828 | -0.09(-0.25%) |
Jul 01, 2010 | 36.33 | 36.41 | 35.92 | 36.37 | 5,985,731 | +0.01(+0.02%) |
Jun 30, 2010 | 36.59 | 36.87 | 36.26 | 36.36 | 860 | -0.10(-0.26%) |
Jun 29, 2010 | 36.66 | 36.99 | 36.42 | 36.45 | 17,132 | -0.41(-1.11%) |
Jun 25, 2010 | 36.86 | 37.26 | 36.82 | 36.86 | 7,303,306 | -0.25(-0.68%) |
Jun 24, 2010 | 37.25 | 37.41 | 37.03 | 37.11 | 10,535 | -0.26(-0.71%) |
Jun 23, 2010 | 37.37 | 37.50 | 37.16 | 37.38 | 3,922,937 | -0.02(-0.06%) |
Jun 22, 2010 | 37.59 | 37.87 | 37.37 | 37.40 | 406 | -0.19(-0.51%) |
Jun 21, 2010 | 37.98 | 38.07 | 37.46 | 37.59 | 3,519,635 | -0.05(-0.14%) |
Jun 18, 2010 | 37.65 | 38.01 | 37.62 | 37.65 | 4,259,101 | -0.21(-0.55%) |
Jun 17, 2010 | 37.88 | 37.92 | 37.49 | 37.86 | 3,989,357 | +0.18(+0.48%) |
Jun 16, 2010 | 37.64 | 37.89 | 37.60 | 37.68 | 4,343,887 | -0.12(-0.32%) |
Jun 15, 2010 | 37.62 | 37.82 | 37.56 | 37.80 | 4,037,597 | +0.35(+0.93%) |
Jun 14, 2010 | 37.49 | 37.70 | 37.43 | 37.45 | 4,229,681 | +0.18(+0.48%) |
Jun 11, 2010 | 37.16 | 37.30 | 36.83 | 37.27 | 3,827,017 | -0.04(-0.11%) |
Jun 10, 2010 | 37.38 | 37.56 | 37.22 | 37.31 | 7,293 | +0.27(+0.73%) |
Jun 09, 2010 | 37.05 | 37.28 | 36.84 | 37.04 | 4,929,203 | +0.07(+0.18%) |
Jun 08, 2010 | 36.51 | 37.02 | 36.42 | 36.98 | 6,269,441 | +0.47(+1.28%) |
Jun 07, 2010 | 36.10 | 36.73 | 36.10 | 36.51 | 6,994,513 | +0.42(+1.16%) |
Jun 04, 2010 | 36.09 | 36.48 | 35.97 | 36.09 | 10,457,372 | -0.66(-1.80%) |
Jun 03, 2010 | 36.72 | 36.85 | 36.53 | 36.75 | 57,663 | +0.11(+0.29%) |
Jun 02, 2010 | 36.37 | 36.64 | 35.99 | 36.64 | 23,313 | +0.38(+1.06%) |
Jun 01, 2010 | 35.84 | 36.71 | 35.66 | 36.26 | 7,924,891 | +0.25(+0.69%) |
May 28, 2010 | 36.01 | 36.41 | 35.95 | 36.01 | 5,083,396 | -0.28(-0.78%) |
May 27, 2010 | 36.11 | 36.30 | 35.91 | 36.29 | 3,947,576 | +0.55(+1.54%) |
May 26, 2010 | 36.10 | 36.29 | 35.72 | 35.74 | 168 | -0.18(-0.50%) |
May 25, 2010 | 35.73 | 36.00 | 35.34 | 35.92 | 7,531,393 | -0.26(-0.71%) |
May 24, 2010 | 36.42 | 36.57 | 36.15 | 36.17 | 4,581,039 | -0.38(-1.04%) |
May 21, 2010 | 35.90 | 36.57 | 35.60 | 36.55 | 7,725,360 | +0.23(+0.64%) |
May 20, 2010 | 36.48 | 36.85 | 36.31 | 36.32 | 1,908 | -0.46(-1.24%) |
May 19, 2010 | 36.66 | 37.02 | 36.36 | 36.78 | 7,115,472 | +0.00(+0.00%) |
May 18, 2010 | 37.16 | 37.28 | 36.69 | 36.78 | 15,845 | -0.17(-0.47%) |
May 17, 2010 | 36.67 | 37.05 | 36.45 | 36.95 | 5,014,141 | +0.40(+1.10%) |
May 14, 2010 | 36.55 | 36.90 | 36.42 | 36.55 | 4,636,921 | -0.34(-0.92%) |
May 13, 2010 | 37.28 | 37.32 | 36.86 | 36.89 | 3,941,887 | -0.37(-0.99%) |
May 12, 2010 | 37.37 | 37.43 | 36.95 | 37.25 | 5,930,592 | +0.01(+0.02%) |
May 11, 2010 | 37.24 | 37.49 | 37.15 | 37.25 | 5,432,147 | -0.08(-0.22%) |
May 10, 2010 | 37.25 | 37.35 | 37.08 | 37.33 | 11,014,240 | +1.14(+3.16%) |
May 07, 2010 | 36.13 | 36.34 | 35.69 | 36.19 | 14,580,554 | -0.06(-0.16%) |
May 06, 2010 | 36.19 | 36.67 | 35.46 | 36.25 | 14,483 | -0.39(-1.05%) |
May 05, 2010 | 36.63 | 36.65 | 36.36 | 36.63 | 5,517,879 | +0.33(+0.92%) |
May 04, 2010 | 36.06 | 36.44 | 35.91 | 36.30 | 477 | +0.02(+0.07%) |