Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 35.11 | 35.28 | 34.50 | 35.11 | 359,061 | +0.21(+0.61%) |
Jul 29, 2010 | 35.10 | 35.41 | 34.58 | 34.90 | 213,985 | -0.20(-0.58%) |
Jul 28, 2010 | 35.22 | 35.34 | 35.00 | 35.10 | 199,082 | -0.06(-0.18%) |
Jul 27, 2010 | 35.39 | 35.57 | 34.85 | 35.16 | 295,351 | -0.12(-0.34%) |
Jul 26, 2010 | 34.83 | 35.29 | 34.68 | 35.29 | 189,248 | +0.62(+1.80%) |
Jul 23, 2010 | 34.13 | 34.77 | 33.92 | 34.66 | 210,186 | +0.54(+1.57%) |
Jul 22, 2010 | 33.20 | 34.17 | 33.17 | 34.13 | 348,229 | +1.46(+4.47%) |
Jul 21, 2010 | 32.95 | 33.26 | 32.43 | 32.66 | 291,259 | -0.02(-0.05%) |
Jul 20, 2010 | 31.90 | 32.74 | 31.80 | 32.68 | 178,483 | +0.44(+1.36%) |
Jul 19, 2010 | 32.33 | 32.52 | 32.00 | 32.24 | 202,681 | -0.09(-0.28%) |
Jul 16, 2010 | 32.33 | 32.88 | 32.26 | 32.33 | 193,638 | -0.67(-2.04%) |
Jul 15, 2010 | 33.02 | 33.09 | 32.43 | 33.00 | 113,625 | -0.02(-0.05%) |
Jul 14, 2010 | 33.04 | 33.14 | 32.64 | 33.02 | 163,740 | -0.06(-0.17%) |
Jul 13, 2010 | 31.97 | 33.19 | 31.97 | 33.08 | 249,902 | +1.36(+4.30%) |
Jul 12, 2010 | 31.84 | 31.92 | 31.50 | 31.71 | 113,268 | -0.13(-0.41%) |
Jul 09, 2010 | 31.84 | 31.97 | 31.71 | 31.84 | 100,221 | +0.15(+0.49%) |
Jul 08, 2010 | 31.61 | 31.75 | 31.30 | 31.69 | 123,856 | +0.43(+1.38%) |
Jul 07, 2010 | 30.45 | 31.28 | 30.42 | 31.26 | 189,873 | +0.95(+3.13%) |
Jul 06, 2010 | 31.13 | 31.23 | 30.17 | 30.31 | 1,851 | -0.56(-1.81%) |
Jul 02, 2010 | 30.87 | 31.04 | 30.43 | 30.87 | 225,276 | +0.33(+1.09%) |
Jul 01, 2010 | 30.69 | 30.75 | 29.96 | 30.54 | 256,180 | -0.16(-0.53%) |
Jun 30, 2010 | 31.06 | 31.25 | 30.62 | 30.70 | 194 | -0.32(-1.02%) |
Jun 29, 2010 | 31.50 | 31.50 | 30.81 | 31.02 | 217,565 | -0.43(-1.37%) |
Jun 25, 2010 | 31.45 | 31.51 | 30.85 | 31.45 | 403,346 | +0.29(+0.94%) |
Jun 24, 2010 | 31.15 | 31.60 | 31.02 | 31.15 | 248,854 | -0.17(-0.54%) |
Jun 23, 2010 | 31.72 | 31.84 | 31.10 | 31.32 | 195,247 | -0.33(-1.05%) |
Jun 22, 2010 | 32.56 | 32.67 | 31.62 | 31.66 | 175,271 | -0.89(-2.74%) |
Jun 21, 2010 | 33.17 | 33.38 | 32.38 | 32.55 | 106,076 | -0.34(-1.04%) |
Jun 18, 2010 | 32.89 | 33.03 | 32.72 | 32.89 | 211,303 | +0.02(+0.07%) |
Jun 17, 2010 | 33.20 | 33.20 | 32.62 | 32.87 | 136,863 | -0.13(-0.39%) |
Jun 16, 2010 | 32.56 | 33.06 | 32.47 | 33.00 | 262,003 | +0.40(+1.22%) |
Jun 15, 2010 | 31.68 | 32.65 | 31.62 | 32.60 | 234,574 | +0.95(+3.00%) |
Jun 14, 2010 | 31.95 | 32.26 | 31.56 | 31.65 | 175,838 | -0.11(-0.36%) |
Jun 11, 2010 | 31.08 | 31.79 | 31.06 | 31.76 | 138,450 | +0.43(+1.37%) |
Jun 10, 2010 | 30.93 | 31.36 | 30.93 | 31.33 | 158,163 | +0.80(+2.61%) |
Jun 09, 2010 | 30.85 | 31.06 | 30.40 | 30.54 | 265,635 | -0.31(-1.00%) |
Jun 08, 2010 | 30.72 | 30.85 | 30.37 | 30.85 | 227,035 | -0.02(-0.05%) |
Jun 07, 2010 | 31.30 | 31.45 | 30.82 | 30.86 | 188,363 | -0.36(-1.14%) |
Jun 04, 2010 | 31.22 | 32.21 | 31.10 | 31.22 | 370,258 | -1.08(-3.34%) |
Jun 03, 2010 | 32.24 | 32.46 | 31.98 | 32.30 | 227,337 | -0.05(-0.15%) |
Jun 02, 2010 | 31.79 | 32.36 | 31.55 | 32.35 | 396,929 | +0.64(+2.02%) |
Jun 01, 2010 | 32.24 | 32.58 | 31.69 | 31.71 | 206,365 | -0.65(-2.01%) |
May 28, 2010 | 32.36 | 32.57 | 31.99 | 32.36 | 365,885 | -0.07(-0.23%) |
May 27, 2010 | 32.02 | 32.44 | 31.89 | 32.43 | 328,118 | +1.12(+3.58%) |
May 26, 2010 | 31.15 | 31.64 | 30.96 | 31.31 | 379,385 | +0.28(+0.89%) |
May 25, 2010 | 30.53 | 31.10 | 30.31 | 31.03 | 194,025 | -0.28(-0.88%) |
May 24, 2010 | 31.30 | 31.84 | 31.19 | 31.31 | 166,811 | -0.11(-0.36%) |
May 21, 2010 | 31.37 | 31.63 | 30.80 | 31.42 | 438,926 | -0.15(-0.49%) |
May 20, 2010 | 31.88 | 32.30 | 31.48 | 31.58 | 361,016 | -1.10(-3.38%) |
May 19, 2010 | 32.73 | 32.96 | 32.30 | 32.68 | 247,134 | -0.05(-0.15%) |
May 18, 2010 | 33.77 | 33.94 | 32.69 | 32.73 | 399,317 | -0.74(-2.21%) |
May 17, 2010 | 33.18 | 33.56 | 32.63 | 33.47 | 260,505 | +0.34(+1.03%) |
May 14, 2010 | 33.13 | 34.17 | 32.97 | 33.13 | 449,314 | -1.19(-3.45%) |
May 13, 2010 | 34.46 | 34.73 | 34.09 | 34.31 | 347,235 | -0.33(-0.96%) |
May 12, 2010 | 34.38 | 34.77 | 34.21 | 34.64 | 221,761 | +0.40(+1.16%) |
May 11, 2010 | 34.35 | 34.51 | 34.15 | 34.25 | 179,031 | +0.02(+0.07%) |
May 10, 2010 | 33.95 | 34.23 | 33.90 | 34.22 | 259,896 | +1.48(+4.51%) |
May 07, 2010 | 33.47 | 33.67 | 32.68 | 32.75 | 375,759 | -0.83(-2.47%) |
May 06, 2010 | 34.21 | 34.67 | 32.19 | 33.57 | 344,193 | -1.41(-4.04%) |
May 05, 2010 | 35.04 | 35.22 | 34.43 | 34.99 | 337,362 | -0.34(-0.97%) |
May 04, 2010 | 35.07 | 35.41 | 34.86 | 35.33 | 331,348 | -0.12(-0.34%) |