Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.51 | 37.56 | 36.64 | 37.32 | 2,810,060 | +0.01(+0.03%) |
Jul 29, 2010 | 37.78 | 38.04 | 36.97 | 37.31 | 3,539,260 | -0.29(-0.77%) |
Jul 28, 2010 | 37.60 | 37.95 | 37.42 | 37.60 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.90 | 38.23 | 37.43 | 37.90 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.04 | 38.10 | 37.00 | 37.97 | 3,171,020 | +0.82(+2.20%) |
Jul 23, 2010 | 35.25 | 37.24 | 34.63 | 37.15 | 4,751,203 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.93 | 36.26 | 36.66 | 6,841 | +0.74(+2.05%) |
Jul 21, 2010 | 35.87 | 36.46 | 35.59 | 35.93 | 3,317,356 | +0.34(+0.95%) |
Jul 20, 2010 | 34.28 | 35.68 | 34.16 | 35.59 | 11,872 | +0.74(+2.12%) |
Jul 19, 2010 | 34.25 | 35.00 | 34.02 | 34.85 | 3,665,568 | +0.61(+1.77%) |
Jul 16, 2010 | 34.24 | 34.89 | 34.12 | 34.24 | 5,636,108 | -0.56(-1.60%) |
Jul 15, 2010 | 34.69 | 34.91 | 34.03 | 34.80 | 2,825,051 | -0.04(-0.11%) |
Jul 14, 2010 | 34.59 | 35.08 | 34.22 | 34.84 | 10,118 | -0.11(-0.31%) |
Jul 13, 2010 | 33.99 | 35.01 | 33.99 | 34.95 | 4,184,962 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.19 | 33.52 | 33.75 | 3,183,929 | -0.17(-0.50%) |
Jul 09, 2010 | 33.91 | 34.15 | 33.54 | 33.91 | 4,538,901 | -0.21(-0.61%) |
Jul 08, 2010 | 34.06 | 34.31 | 33.80 | 34.12 | 4,862,689 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.00 | 33.26 | 33.93 | 5,848,086 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.35 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 33.99 | 33.14 | 33.20 | 3,637,390 | -0.36(-1.07%) |
Jul 01, 2010 | 34.70 | 34.70 | 32.99 | 33.56 | 6,635,669 | -0.81(-2.35%) |
Jun 30, 2010 | 35.31 | 35.65 | 34.29 | 34.36 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.89 | 35.15 | 14,020 | -2.71(-7.16%) |
Jun 25, 2010 | 37.86 | 38.23 | 37.18 | 37.86 | 23,779,898 | -0.25(-0.65%) |
Jun 24, 2010 | 38.18 | 38.51 | 37.59 | 38.11 | 4,206,332 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.98 | 38.45 | 5,815,185 | -0.44(-1.13%) |
Jun 22, 2010 | 39.90 | 40.18 | 38.76 | 38.89 | 3,461,629 | -0.96(-2.40%) |
Jun 21, 2010 | 39.73 | 40.50 | 39.53 | 39.84 | 4,261,642 | +0.57(+1.45%) |
Jun 18, 2010 | 39.27 | 39.56 | 38.86 | 39.27 | 3,015,055 | +0.17(+0.43%) |
Jun 17, 2010 | 39.64 | 39.74 | 38.63 | 39.11 | 2,942,252 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.71 | 38.99 | 39.41 | 3,857,781 | -0.08(-0.20%) |
Jun 15, 2010 | 38.40 | 39.54 | 38.34 | 39.49 | 4,282,053 | +1.55(+4.10%) |
Jun 14, 2010 | 37.85 | 38.69 | 37.85 | 37.94 | 2,872,868 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.61 | 36.50 | 37.57 | 2,614,936 | +0.41(+1.10%) |
Jun 10, 2010 | 36.86 | 37.32 | 36.50 | 37.16 | 9,321 | +1.09(+3.01%) |
Jun 09, 2010 | 36.72 | 37.05 | 35.92 | 36.08 | 3,742,866 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.56 | 36.34 | 4,725,033 | +0.17(+0.47%) |
Jun 07, 2010 | 37.09 | 37.38 | 36.07 | 36.17 | 5,138,092 | -0.93(-2.50%) |
Jun 04, 2010 | 37.09 | 38.52 | 36.88 | 37.09 | 3,229,240 | -1.76(-4.54%) |
Jun 03, 2010 | 38.54 | 39.15 | 38.51 | 38.86 | 3,888,755 | +0.49(+1.27%) |
Jun 02, 2010 | 37.51 | 38.37 | 37.14 | 38.37 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.64 | 38.13 | 36.64 | 37.34 | 5,339,430 | +0.17(+0.46%) |
May 28, 2010 | 37.17 | 37.79 | 36.82 | 37.17 | 2,769,705 | -0.37(-0.98%) |
May 27, 2010 | 36.86 | 37.63 | 36.79 | 37.54 | 3,410,527 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.69 | 35.79 | 36.00 | 10,113 | +0.47(+1.32%) |
May 25, 2010 | 34.64 | 35.63 | 34.23 | 35.53 | 4,583,645 | -0.04(-0.11%) |
May 24, 2010 | 35.57 | 36.26 | 35.43 | 35.57 | 3,725,466 | -0.18(-0.50%) |
May 21, 2010 | 34.76 | 35.91 | 34.56 | 35.75 | 4,645,464 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.00 | 35.37 | 15,112 | -1.54(-4.18%) |
May 19, 2010 | 37.70 | 38.09 | 36.52 | 36.91 | 5,167,052 | -0.96(-2.53%) |
May 18, 2010 | 37.93 | 38.84 | 37.71 | 37.87 | 5,209,908 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.67 | 38.60 | 4,932,665 | -0.01(-0.03%) |
May 14, 2010 | 38.61 | 39.51 | 38.23 | 38.61 | 3,797,746 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.45 | 38.94 | 39.86 | 5,492,891 | +0.40(+1.01%) |
May 12, 2010 | 38.41 | 39.48 | 38.34 | 39.46 | 6,768,166 | +1.49(+3.94%) |
May 11, 2010 | 38.04 | 38.28 | 37.77 | 37.97 | 4,699,019 | +0.50(+1.33%) |
May 10, 2010 | 37.87 | 37.97 | 37.05 | 37.47 | 6,245,809 | +2.36(+6.73%) |
May 07, 2010 | 35.85 | 36.97 | 34.76 | 35.11 | 8,773,476 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.57 | 33.84 | 36.81 | 1,405 | +0.48(+1.33%) |
May 05, 2010 | 36.85 | 37.74 | 36.12 | 36.33 | 8,432,253 | -0.14(-0.40%) |
May 04, 2010 | 37.24 | 37.27 | 36.26 | 36.48 | 6,449 | -1.43(-3.78%) |