Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.66 | 33.73 | 31.72 | 33.66 | 2,278,248 | +1.58(+4.93%) |
Jul 29, 2010 | 32.47 | 32.84 | 31.82 | 32.08 | 18,990 | -0.26(-0.81%) |
Jul 28, 2010 | 33.27 | 33.56 | 32.30 | 32.34 | 1,217,482 | -0.81(-2.46%) |
Jul 27, 2010 | 32.99 | 33.94 | 32.75 | 33.16 | 2,194 | -0.82(-2.42%) |
Jul 26, 2010 | 33.09 | 34.21 | 32.71 | 33.98 | 2,572,150 | +1.21(+3.68%) |
Jul 23, 2010 | 32.50 | 32.96 | 32.38 | 32.77 | 1,763,449 | +0.11(+0.34%) |
Jul 22, 2010 | 33.07 | 33.32 | 32.64 | 32.66 | 411 | -0.05(-0.14%) |
Jul 21, 2010 | 34.06 | 34.06 | 32.56 | 32.71 | 2,927,926 | -1.17(-3.45%) |
Jul 20, 2010 | 33.97 | 34.09 | 33.57 | 33.88 | 5,523 | -0.41(-1.20%) |
Jul 19, 2010 | 34.44 | 34.77 | 34.16 | 34.29 | 821,409 | -0.16(-0.46%) |
Jul 16, 2010 | 34.45 | 35.08 | 34.34 | 34.45 | 1,403,251 | -0.79(-2.23%) |
Jul 15, 2010 | 35.10 | 35.35 | 34.62 | 35.23 | 1,222,535 | +0.06(+0.16%) |
Jul 14, 2010 | 34.51 | 35.42 | 34.20 | 35.18 | 12,778 | +0.67(+1.95%) |
Jul 13, 2010 | 34.30 | 34.66 | 34.14 | 34.50 | 5,369 | +0.44(+1.29%) |
Jul 12, 2010 | 34.11 | 34.45 | 33.82 | 34.06 | 956,813 | -0.08(-0.25%) |
Jul 09, 2010 | 34.15 | 34.53 | 33.81 | 34.15 | 1,398,329 | -0.23(-0.68%) |
Jul 08, 2010 | 34.61 | 35.44 | 34.31 | 34.38 | 37,138 | +0.00(+0.00%) |
Jul 07, 2010 | 34.06 | 34.41 | 33.77 | 34.38 | 947,600 | +0.29(+0.85%) |
Jul 06, 2010 | 34.74 | 34.87 | 33.93 | 34.09 | 12,307 | -0.15(-0.44%) |
Jul 02, 2010 | 34.24 | 34.90 | 34.00 | 34.24 | 1,336,767 | -0.53(-1.53%) |
Jul 01, 2010 | 35.90 | 35.90 | 34.09 | 34.78 | 1,791,354 | -0.93(-2.60%) |
Jun 30, 2010 | 36.06 | 36.36 | 35.67 | 35.70 | 17,161 | -0.49(-1.34%) |
Jun 29, 2010 | 36.44 | 36.54 | 35.64 | 36.19 | 1,913 | -1.31(-3.49%) |
Jun 25, 2010 | 37.50 | 37.96 | 37.38 | 37.50 | 2,098,437 | -0.17(-0.45%) |
Jun 24, 2010 | 37.79 | 38.02 | 37.31 | 37.67 | 3,403 | +0.44(+1.18%) |
Jun 23, 2010 | 36.60 | 37.70 | 36.24 | 37.23 | 1,847,676 | +0.51(+1.40%) |
Jun 22, 2010 | 37.75 | 38.21 | 36.69 | 36.71 | 813 | -0.96(-2.56%) |
Jun 21, 2010 | 38.90 | 39.14 | 37.45 | 37.68 | 1,779,421 | -1.00(-2.59%) |
Jun 18, 2010 | 38.68 | 39.78 | 38.60 | 38.68 | 1,880,326 | -1.06(-2.66%) |
Jun 17, 2010 | 40.15 | 40.33 | 39.48 | 39.74 | 1,573,951 | -0.28(-0.70%) |
Jun 16, 2010 | 40.16 | 40.56 | 39.72 | 40.02 | 1,820,941 | -0.44(-1.09%) |
Jun 15, 2010 | 39.94 | 40.49 | 39.85 | 40.46 | 231 | +0.89(+2.25%) |
Jun 14, 2010 | 39.59 | 39.96 | 39.45 | 39.57 | 989,172 | +0.13(+0.33%) |
Jun 11, 2010 | 38.80 | 39.44 | 38.73 | 39.44 | 935,821 | +0.22(+0.57%) |
Jun 10, 2010 | 38.90 | 39.24 | 38.26 | 39.21 | 5,247 | +0.95(+2.49%) |
Jun 09, 2010 | 38.00 | 38.97 | 37.93 | 38.26 | 1,666,476 | +0.52(+1.39%) |
Jun 08, 2010 | 38.59 | 38.83 | 37.18 | 37.73 | 524 | -0.86(-2.23%) |
Jun 07, 2010 | 38.97 | 39.53 | 38.40 | 38.59 | 1,181,142 | -0.31(-0.79%) |
Jun 04, 2010 | 38.90 | 40.47 | 38.70 | 38.90 | 1,300,796 | -1.68(-4.13%) |
Jun 03, 2010 | 40.67 | 40.99 | 39.90 | 40.58 | 1,104,039 | +0.24(+0.60%) |
Jun 02, 2010 | 39.34 | 40.34 | 39.34 | 40.33 | 4,487 | +1.12(+2.86%) |
Jun 01, 2010 | 39.39 | 40.02 | 39.08 | 39.21 | 1,300,668 | -0.45(-1.13%) |
May 28, 2010 | 39.66 | 40.40 | 39.50 | 39.66 | 1,307,891 | -0.64(-1.58%) |
May 27, 2010 | 40.40 | 40.83 | 40.11 | 40.30 | 1,767,348 | +0.72(+1.82%) |
May 26, 2010 | 39.32 | 40.31 | 39.03 | 39.58 | 1,964,861 | +0.47(+1.20%) |
May 25, 2010 | 38.23 | 39.22 | 38.05 | 39.11 | 4,026 | +0.34(+0.87%) |
May 24, 2010 | 39.06 | 39.55 | 38.70 | 38.77 | 1,941,626 | -0.48(-1.21%) |
May 21, 2010 | 38.78 | 39.60 | 38.10 | 39.25 | 2,665,558 | +0.17(+0.43%) |
May 20, 2010 | 38.92 | 39.81 | 38.88 | 39.08 | 3,042,878 | -0.27(-0.69%) |
May 19, 2010 | 38.82 | 39.45 | 38.66 | 39.35 | 1,841,838 | +0.33(+0.84%) |
May 18, 2010 | 39.24 | 39.73 | 38.75 | 39.03 | 27,644 | -0.36(-0.93%) |
May 17, 2010 | 40.38 | 40.63 | 38.32 | 39.39 | 7,720,534 | +2.90(+7.94%) |
May 14, 2010 | 36.49 | 38.15 | 34.49 | 36.49 | 4,944,542 | +1.25(+3.55%) |
May 13, 2010 | 35.34 | 36.02 | 35.20 | 35.24 | 1,381,928 | +0.19(+0.53%) |
May 12, 2010 | 35.23 | 35.61 | 34.94 | 35.05 | 1,163,942 | +0.02(+0.05%) |
May 11, 2010 | 34.52 | 35.23 | 34.40 | 35.03 | 1,062 | +0.78(+2.26%) |
May 10, 2010 | 34.10 | 34.27 | 33.97 | 34.26 | 1,425,665 | +1.10(+3.33%) |
May 07, 2010 | 32.81 | 33.56 | 32.54 | 33.16 | 2,821,596 | +0.41(+1.26%) |
May 06, 2010 | 32.76 | 34.07 | 31.24 | 32.74 | 320 | -0.92(-2.72%) |
May 05, 2010 | 33.88 | 34.05 | 33.54 | 33.66 | 1,408,459 | -0.42(-1.23%) |
May 04, 2010 | 35.21 | 35.21 | 34.02 | 34.08 | 1,303,897 | -1.30(-3.67%) |