Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 36.09 | 36.36 | 34.89 | 36.09 | 1,435,872 | +0.38(+1.07%) |
Jul 29, 2010 | 35.78 | 36.17 | 34.94 | 35.71 | 1,768,392 | +0.32(+0.90%) |
Jul 28, 2010 | 35.39 | 35.76 | 34.96 | 35.39 | 20,848 | -0.04(-0.12%) |
Jul 27, 2010 | 35.43 | 35.63 | 33.89 | 35.43 | 46,549 | +0.34(+0.97%) |
Jul 26, 2010 | 34.12 | 35.26 | 33.82 | 35.09 | 1,780,789 | +0.97(+2.84%) |
Jul 23, 2010 | 33.42 | 34.19 | 32.93 | 34.12 | 2,472,796 | +0.39(+1.15%) |
Jul 22, 2010 | 33.66 | 34.09 | 33.09 | 33.73 | 57,559 | +0.89(+2.72%) |
Jul 21, 2010 | 34.15 | 34.15 | 32.64 | 32.84 | 1,610,872 | -0.93(-2.75%) |
Jul 20, 2010 | 32.19 | 33.90 | 31.88 | 33.77 | 13,183 | +0.93(+2.83%) |
Jul 19, 2010 | 32.86 | 33.07 | 32.16 | 32.84 | 2,088,397 | +0.09(+0.27%) |
Jul 16, 2010 | 32.75 | 33.91 | 32.53 | 32.75 | 2,020,745 | -0.85(-2.53%) |
Jul 15, 2010 | 34.24 | 34.28 | 32.89 | 33.60 | 1,375,223 | -0.68(-1.98%) |
Jul 14, 2010 | 34.24 | 34.78 | 33.40 | 34.28 | 13,784 | -0.28(-0.81%) |
Jul 13, 2010 | 34.37 | 34.75 | 34.15 | 34.56 | 1,735,478 | +0.92(+2.74%) |
Jul 12, 2010 | 33.76 | 33.95 | 33.22 | 33.64 | 1,429,817 | -0.04(-0.11%) |
Jul 09, 2010 | 33.67 | 33.72 | 32.34 | 33.67 | 1,912,442 | +1.02(+3.12%) |
Jul 08, 2010 | 32.46 | 33.09 | 32.03 | 32.65 | 21,945 | +0.72(+2.25%) |
Jul 07, 2010 | 30.32 | 32.00 | 30.20 | 31.94 | 37,403 | +1.73(+5.73%) |
Jul 06, 2010 | 30.20 | 32.90 | 30.02 | 30.20 | 4,814 | -1.08(-3.45%) |
Jul 02, 2010 | 31.28 | 32.86 | 31.14 | 31.28 | 2,552,801 | -1.07(-3.30%) |
Jul 01, 2010 | 33.14 | 33.35 | 31.46 | 32.35 | 35,308 | -0.63(-1.91%) |
Jun 30, 2010 | 33.29 | 34.23 | 32.93 | 32.98 | 30,265 | -0.22(-0.67%) |
Jun 29, 2010 | 33.20 | 34.48 | 32.89 | 33.20 | 12,358 | -2.52(-7.06%) |
Jun 25, 2010 | 35.72 | 35.74 | 34.44 | 35.72 | 2,735,560 | +1.14(+3.29%) |
Jun 24, 2010 | 35.41 | 35.54 | 34.49 | 34.59 | 2,525,670 | -1.14(-3.20%) |
Jun 23, 2010 | 34.79 | 36.26 | 34.47 | 35.73 | 2,177,129 | +0.75(+2.15%) |
Jun 22, 2010 | 36.83 | 36.94 | 34.85 | 34.97 | 56,527 | -1.82(-4.94%) |
Jun 21, 2010 | 38.21 | 38.43 | 36.59 | 36.79 | 2,366,989 | -0.67(-1.79%) |
Jun 18, 2010 | 37.46 | 38.12 | 37.27 | 37.46 | 1,793,892 | -0.45(-1.18%) |
Jun 17, 2010 | 37.58 | 38.22 | 37.03 | 37.91 | 1,920,710 | +0.41(+1.08%) |
Jun 16, 2010 | 37.86 | 38.27 | 37.28 | 37.51 | 2,236,122 | -0.65(-1.71%) |
Jun 15, 2010 | 37.51 | 38.37 | 37.05 | 38.16 | 1,929,274 | +0.90(+2.41%) |
Jun 14, 2010 | 37.09 | 38.04 | 36.84 | 37.26 | 2,907,113 | +0.54(+1.48%) |
Jun 11, 2010 | 35.47 | 36.92 | 35.41 | 36.72 | 1,896,772 | +0.66(+1.82%) |
Jun 10, 2010 | 35.08 | 36.15 | 34.57 | 36.06 | 1,737,316 | +1.98(+5.81%) |
Jun 09, 2010 | 33.98 | 35.35 | 33.80 | 34.08 | 2,690,549 | +0.39(+1.15%) |
Jun 08, 2010 | 33.94 | 34.38 | 32.55 | 33.69 | 4,258,448 | -0.04(-0.12%) |
Jun 07, 2010 | 35.11 | 35.70 | 33.71 | 33.73 | 2,101,929 | -0.93(-2.69%) |
Jun 04, 2010 | 34.66 | 37.01 | 34.53 | 34.66 | 2,334,453 | -2.72(-7.27%) |
Jun 03, 2010 | 37.52 | 37.61 | 36.48 | 37.38 | 2,272,381 | +0.43(+1.17%) |
Jun 02, 2010 | 36.66 | 37.03 | 35.45 | 36.95 | 2,610,620 | +0.55(+1.51%) |
Jun 01, 2010 | 37.01 | 37.38 | 36.32 | 36.40 | 2,619,691 | -0.86(-2.31%) |
May 28, 2010 | 37.26 | 38.12 | 36.71 | 37.26 | 3,402,077 | -0.25(-0.67%) |
May 27, 2010 | 35.80 | 37.65 | 35.47 | 37.51 | 3,413,775 | +2.80(+8.06%) |
May 26, 2010 | 34.38 | 35.99 | 34.27 | 34.71 | 334 | +0.70(+2.06%) |
May 25, 2010 | 33.10 | 34.16 | 32.19 | 34.01 | 3,279,772 | -0.19(-0.54%) |
May 24, 2010 | 35.69 | 35.93 | 34.07 | 34.20 | 2,257,494 | -1.59(-4.43%) |
May 21, 2010 | 33.26 | 36.06 | 33.05 | 35.78 | 4,497,191 | +2.13(+6.33%) |
May 20, 2010 | 33.99 | 35.01 | 33.56 | 33.65 | 2,956,437 | -2.15(-6.01%) |
May 19, 2010 | 36.61 | 37.28 | 34.63 | 35.81 | 3,104,148 | -0.99(-2.68%) |
May 18, 2010 | 38.67 | 38.87 | 36.28 | 36.79 | 2,023,690 | -1.14(-3.01%) |
May 17, 2010 | 38.56 | 39.20 | 36.65 | 37.94 | 2,153,322 | -0.34(-0.89%) |
May 14, 2010 | 38.28 | 39.93 | 37.78 | 38.28 | 2,688,617 | -2.09(-5.17%) |
May 13, 2010 | 40.28 | 40.72 | 39.88 | 40.36 | 2,697,581 | -0.13(-0.31%) |
May 12, 2010 | 39.26 | 40.67 | 39.03 | 40.49 | 2,650,306 | +1.37(+3.50%) |
May 11, 2010 | 38.86 | 39.38 | 38.71 | 39.12 | 2,973,232 | +0.33(+0.85%) |
May 10, 2010 | 37.88 | 38.80 | 37.62 | 38.79 | 3,346,212 | +3.35(+9.45%) |
May 07, 2010 | 37.49 | 38.81 | 34.90 | 35.44 | 5,686,633 | -1.05(-2.88%) |
May 06, 2010 | 36.49 | 38.69 | 35.45 | 36.49 | 1,681 | -1.71(-4.48%) |
May 05, 2010 | 38.43 | 39.74 | 37.83 | 38.21 | 3,057,183 | -0.75(-1.91%) |
May 04, 2010 | 37.81 | 39.32 | 37.52 | 38.95 | 3,457,288 | +0.25(+0.63%) |