Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.35 | 33.50 | 32.96 | 33.35 | 537,081 | -0.01(-0.02%) |
Jul 29, 2010 | 33.73 | 33.77 | 33.09 | 33.36 | 287,727 | -0.09(-0.27%) |
Jul 28, 2010 | 33.65 | 33.75 | 33.37 | 33.45 | 242,699 | -0.26(-0.77%) |
Jul 27, 2010 | 33.92 | 33.96 | 33.60 | 33.71 | 354,294 | +0.01(+0.04%) |
Jul 26, 2010 | 33.33 | 33.70 | 33.22 | 33.70 | 343,816 | +0.46(+1.39%) |
Jul 23, 2010 | 32.95 | 33.29 | 32.79 | 33.23 | 447,468 | +0.28(+0.85%) |
Jul 22, 2010 | 32.64 | 33.07 | 32.58 | 32.95 | 256,708 | +0.72(+2.24%) |
Jul 21, 2010 | 32.87 | 32.88 | 32.13 | 32.23 | 290,426 | -0.43(-1.31%) |
Jul 20, 2010 | 31.94 | 32.67 | 31.89 | 32.66 | 359,810 | +0.27(+0.82%) |
Jul 19, 2010 | 32.28 | 32.48 | 32.06 | 32.39 | 265,687 | +0.21(+0.65%) |
Jul 16, 2010 | 32.18 | 32.99 | 32.13 | 32.18 | 407,006 | -1.00(-3.00%) |
Jul 15, 2010 | 33.11 | 33.26 | 32.69 | 33.18 | 291,095 | +0.06(+0.17%) |
Jul 14, 2010 | 33.11 | 33.25 | 32.91 | 33.12 | 418,622 | -0.11(-0.34%) |
Jul 13, 2010 | 33.07 | 33.37 | 33.03 | 33.23 | 517,430 | +0.53(+1.61%) |
Jul 12, 2010 | 32.64 | 32.74 | 32.45 | 32.71 | 565,770 | -0.02(-0.06%) |
Jul 09, 2010 | 32.73 | 32.73 | 32.39 | 32.73 | 478,893 | +0.28(+0.86%) |
Jul 08, 2010 | 32.41 | 32.48 | 32.10 | 32.45 | 276,410 | +0.33(+1.03%) |
Jul 07, 2010 | 31.20 | 32.16 | 31.18 | 32.12 | 334,051 | +1.00(+3.20%) |
Jul 06, 2010 | 31.31 | 31.55 | 30.84 | 31.12 | 465,272 | +0.18(+0.57%) |
Jul 02, 2010 | 30.95 | 31.31 | 30.74 | 30.95 | 786,209 | -0.17(-0.54%) |
Jul 01, 2010 | 31.28 | 31.36 | 30.61 | 31.12 | 924,291 | -0.16(-0.52%) |
Jun 30, 2010 | 31.57 | 31.82 | 31.22 | 31.28 | 710,742 | -0.32(-1.00%) |
Jun 29, 2010 | 32.08 | 32.13 | 31.42 | 31.59 | 781,759 | -1.05(-3.22%) |
Jun 25, 2010 | 32.65 | 32.77 | 32.27 | 32.65 | 444,579 | +0.20(+0.61%) |
Jun 24, 2010 | 32.83 | 32.83 | 32.37 | 32.45 | 360,916 | -0.54(-1.63%) |
Jun 23, 2010 | 33.13 | 33.21 | 32.82 | 32.98 | 399,608 | -0.13(-0.40%) |
Jun 22, 2010 | 33.69 | 33.81 | 33.09 | 33.12 | 608,256 | -0.58(-1.74%) |
Jun 21, 2010 | 34.25 | 34.26 | 33.53 | 33.70 | 372,565 | -0.12(-0.35%) |
Jun 18, 2010 | 33.82 | 33.87 | 33.68 | 33.82 | 195,964 | +0.06(+0.16%) |
Jun 17, 2010 | 33.76 | 33.80 | 33.41 | 33.76 | 221,878 | +0.08(+0.25%) |
Jun 16, 2010 | 33.59 | 33.82 | 33.48 | 33.68 | 301,151 | -0.05(-0.14%) |
Jun 15, 2010 | 33.24 | 33.75 | 33.18 | 33.73 | 324,706 | +0.72(+2.17%) |
Jun 14, 2010 | 33.34 | 33.49 | 32.97 | 33.01 | 510,452 | -0.04(-0.13%) |
Jun 11, 2010 | 32.66 | 33.07 | 32.59 | 33.05 | 311,936 | +0.13(+0.38%) |
Jun 10, 2010 | 32.49 | 32.94 | 32.49 | 32.93 | 412,367 | +0.96(+3.01%) |
Jun 09, 2010 | 32.29 | 32.59 | 31.86 | 31.97 | 425,904 | -0.18(-0.56%) |
Jun 08, 2010 | 31.68 | 32.16 | 31.46 | 32.15 | 812,469 | +0.45(+1.43%) |
Jun 07, 2010 | 32.18 | 32.31 | 31.68 | 31.70 | 605,867 | -0.41(-1.28%) |
Jun 04, 2010 | 32.11 | 32.77 | 32.00 | 32.11 | 484,923 | -1.16(-3.47%) |
Jun 03, 2010 | 33.30 | 33.38 | 32.96 | 33.26 | 272,874 | +0.08(+0.25%) |
Jun 02, 2010 | 32.55 | 33.20 | 32.41 | 33.18 | 329,355 | +0.83(+2.56%) |
Jun 01, 2010 | 32.61 | 33.12 | 32.33 | 32.35 | 889,472 | -0.63(-1.92%) |
May 28, 2010 | 32.98 | 33.43 | 32.86 | 32.98 | 540,767 | -0.39(-1.17%) |
May 27, 2010 | 32.86 | 33.37 | 32.78 | 33.37 | 474,479 | +1.09(+3.39%) |
May 26, 2010 | 32.57 | 32.87 | 32.19 | 32.28 | 748,655 | -0.13(-0.41%) |
May 25, 2010 | 31.53 | 32.41 | 31.31 | 32.41 | 813,152 | +0.04(+0.13%) |
May 24, 2010 | 32.71 | 32.89 | 32.32 | 32.37 | 720,793 | -0.50(-1.52%) |
May 21, 2010 | 31.82 | 32.89 | 31.75 | 32.87 | 886,230 | +0.52(+1.61%) |
May 20, 2010 | 32.55 | 33.06 | 32.35 | 32.35 | 992,994 | -1.33(-3.95%) |
May 19, 2010 | 33.67 | 33.93 | 33.22 | 33.68 | 707,789 | -0.16(-0.47%) |
May 18, 2010 | 34.66 | 34.72 | 33.72 | 33.84 | 929,581 | -0.50(-1.47%) |
May 17, 2010 | 34.41 | 34.50 | 33.67 | 34.34 | 740,846 | +0.00(+0.01%) |
May 14, 2010 | 34.34 | 34.78 | 34.03 | 34.34 | 404,250 | -0.62(-1.77%) |
May 13, 2010 | 35.31 | 35.40 | 34.94 | 34.96 | 335,651 | -0.42(-1.18%) |
May 12, 2010 | 35.02 | 35.41 | 34.99 | 35.38 | 350,563 | +0.44(+1.26%) |
May 11, 2010 | 35.19 | 35.37 | 34.86 | 34.94 | 591,379 | -0.08(-0.22%) |
May 10, 2010 | 34.73 | 35.02 | 34.59 | 35.02 | 613,608 | +1.45(+4.34%) |
May 07, 2010 | 33.90 | 34.31 | 33.14 | 33.56 | 1,195,664 | -0.40(-1.17%) |
May 06, 2010 | 35.05 | 35.50 | 15.59 | 33.96 | 1,693,024 | -1.24(-3.52%) |
May 05, 2010 | 35.24 | 35.52 | 35.01 | 35.20 | 502,626 | -0.24(-0.69%) |
May 04, 2010 | 35.84 | 35.84 | 35.23 | 35.44 | 438,986 | -0.81(-2.23%) |