Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.98 | 34.16 | 33.59 | 33.98 | 18,723,432 | -0.07(-0.20%) |
Jul 29, 2010 | 34.22 | 34.53 | 33.71 | 34.05 | 36,460 | +0.05(+0.15%) |
Jul 28, 2010 | 33.99 | 34.24 | 33.89 | 34.00 | 2,852 | -0.08(-0.22%) |
Jul 27, 2010 | 34.39 | 34.44 | 33.78 | 34.07 | 61,501 | -0.16(-0.48%) |
Jul 26, 2010 | 33.96 | 34.29 | 33.86 | 34.24 | 18,917,062 | +0.30(+0.87%) |
Jul 23, 2010 | 33.71 | 33.95 | 33.32 | 33.94 | 28,563,066 | +0.15(+0.45%) |
Jul 22, 2010 | 33.52 | 34.09 | 33.42 | 33.79 | 134,764 | +0.73(+2.21%) |
Jul 21, 2010 | 33.82 | 33.82 | 32.81 | 33.06 | 35,674,708 | -0.55(-1.63%) |
Jul 20, 2010 | 32.39 | 33.65 | 8.993 | 33.61 | 12,424 | +0.75(+2.29%) |
Jul 19, 2010 | 32.78 | 33.04 | 32.51 | 32.85 | 19,866,322 | +0.21(+0.64%) |
Jul 16, 2010 | 32.65 | 33.28 | 32.41 | 32.65 | 28,729,488 | -0.37(-1.11%) |
Jul 15, 2010 | 33.43 | 33.57 | 32.87 | 33.01 | 23,643,232 | -0.47(-1.39%) |
Jul 14, 2010 | 33.37 | 33.66 | 33.13 | 33.48 | 6,352 | -0.04(-0.11%) |
Jul 13, 2010 | 33.56 | 33.77 | 33.40 | 33.52 | 27,872 | +0.40(+1.20%) |
Jul 12, 2010 | 33.08 | 33.37 | 32.81 | 33.12 | 13,004,077 | -0.09(-0.27%) |
Jul 09, 2010 | 33.21 | 33.26 | 32.87 | 33.21 | 14,439,947 | +0.17(+0.52%) |
Jul 08, 2010 | 32.96 | 33.13 | 32.44 | 33.04 | 41,778 | +0.46(+1.41%) |
Jul 07, 2010 | 31.63 | 32.60 | 31.55 | 32.58 | 29,961,254 | +1.11(+3.53%) |
Jul 06, 2010 | 31.71 | 32.03 | 31.12 | 31.47 | 316 | +0.30(+0.97%) |
Jul 02, 2010 | 31.16 | 31.57 | 30.90 | 31.16 | 18,095,148 | -0.08(-0.24%) |
Jul 01, 2010 | 31.46 | 31.64 | 30.65 | 31.24 | 40,885,940 | -0.15(-0.48%) |
Jun 30, 2010 | 31.39 | 32.03 | 31.28 | 31.39 | 3,644 | -0.15(-0.46%) |
Jun 29, 2010 | 31.54 | 32.22 | 31.36 | 31.54 | 56,841 | -1.59(-4.80%) |
Jun 25, 2010 | 33.13 | 33.42 | 32.67 | 33.13 | 32,384,970 | +0.09(+0.29%) |
Jun 24, 2010 | 33.54 | 33.74 | 32.88 | 33.03 | 26,864,696 | -0.71(-2.09%) |
Jun 23, 2010 | 33.95 | 33.98 | 33.54 | 33.74 | 28,236,340 | -0.26(-0.76%) |
Jun 22, 2010 | 34.99 | 35.01 | 33.88 | 34.00 | 129,389 | -1.02(-2.92%) |
Jun 21, 2010 | 35.68 | 35.78 | 34.75 | 35.02 | 26,344,588 | -0.08(-0.22%) |
Jun 18, 2010 | 35.09 | 35.15 | 34.62 | 35.09 | 21,547,324 | +0.37(+1.08%) |
Jun 17, 2010 | 34.86 | 34.86 | 34.35 | 34.72 | 56,680 | -0.04(-0.11%) |
Jun 16, 2010 | 34.54 | 35.00 | 34.40 | 34.76 | 23,180,414 | -0.02(-0.07%) |
Jun 15, 2010 | 34.15 | 34.83 | 34.06 | 34.78 | 2,504 | +0.99(+2.92%) |
Jun 14, 2010 | 34.39 | 34.64 | 33.78 | 33.79 | 38,080,736 | -0.18(-0.52%) |
Jun 11, 2010 | 33.29 | 33.99 | 33.29 | 33.97 | 24,246,650 | +0.21(+0.61%) |
Jun 10, 2010 | 33.01 | 33.83 | 32.93 | 33.76 | 70,461 | +1.61(+5.02%) |
Jun 09, 2010 | 32.81 | 33.32 | 31.98 | 32.15 | 49,058,996 | -0.34(-1.04%) |
Jun 08, 2010 | 32.01 | 32.59 | 31.70 | 32.49 | 1,373 | +0.53(+1.66%) |
Jun 07, 2010 | 32.37 | 32.74 | 31.89 | 31.96 | 38,576,912 | -0.28(-0.87%) |
Jun 04, 2010 | 32.24 | 33.42 | 32.01 | 32.24 | 47,747,832 | -1.18(-3.52%) |
Jun 03, 2010 | 33.31 | 33.49 | 32.60 | 33.41 | 53,872,204 | +0.44(+1.35%) |
Jun 02, 2010 | 31.82 | 33.02 | 31.76 | 32.97 | 104,338 | +1.37(+4.33%) |
Jun 01, 2010 | 32.63 | 32.86 | 31.54 | 31.60 | 77,914 | -1.58(-4.75%) |
May 28, 2010 | 33.18 | 33.78 | 32.93 | 33.18 | 42,101,204 | -0.64(-1.89%) |
May 27, 2010 | 33.26 | 33.86 | 33.14 | 33.81 | 48,459,856 | +1.38(+4.24%) |
May 26, 2010 | 32.89 | 33.19 | 32.33 | 32.44 | 36,389 | -0.07(-0.21%) |
May 25, 2010 | 31.56 | 32.52 | 31.36 | 32.51 | 61,340 | +0.08(+0.23%) |
May 24, 2010 | 33.12 | 33.21 | 32.38 | 32.43 | 43,835,972 | -0.76(-2.28%) |
May 21, 2010 | 31.98 | 33.26 | 31.90 | 33.19 | 64,211,868 | +0.57(+1.74%) |
May 20, 2010 | 32.67 | 33.38 | 32.52 | 32.62 | 62,552 | -1.53(-4.47%) |
May 19, 2010 | 34.34 | 34.60 | 33.56 | 34.15 | 48,141,012 | -0.39(-1.14%) |
May 18, 2010 | 35.31 | 35.56 | 34.34 | 34.54 | 30,219 | -0.27(-0.77%) |
May 17, 2010 | 35.28 | 35.38 | 34.06 | 34.81 | 51,073,276 | -0.36(-1.03%) |
May 14, 2010 | 35.17 | 35.66 | 34.62 | 35.17 | 45,406,348 | -0.71(-1.99%) |
May 13, 2010 | 36.06 | 36.34 | 35.71 | 35.88 | 33,741,168 | -0.06(-0.16%) |
May 12, 2010 | 35.70 | 36.23 | 35.70 | 35.94 | 30,075,294 | +0.32(+0.90%) |
May 11, 2010 | 35.96 | 36.16 | 35.53 | 35.62 | 81,512 | -0.24(-0.66%) |
May 10, 2010 | 35.49 | 35.92 | 35.35 | 35.86 | 47,519,088 | +1.47(+4.27%) |
May 07, 2010 | 34.96 | 35.41 | 33.95 | 34.39 | 79,139,016 | -0.67(-1.90%) |
May 06, 2010 | 35.05 | 36.38 | 32.70 | 35.05 | 75,379,056 | -0.97(-2.68%) |
May 05, 2010 | 36.30 | 36.80 | 36.01 | 36.02 | 56,297,360 | -0.86(-2.32%) |
May 04, 2010 | 37.39 | 37.42 | 36.49 | 36.88 | 23,469 | -1.01(-2.67%) |