Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 37.51 | 37.57 | 36.65 | 37.33 | 2,809,459 | +0.01(+0.03%) |
Jul 29, 2010 | 37.79 | 38.05 | 36.98 | 37.32 | 3,538,503 | -0.29(-0.77%) |
Jul 28, 2010 | 37.61 | 37.96 | 37.43 | 37.61 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.91 | 38.24 | 37.44 | 37.91 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.05 | 38.11 | 37.01 | 37.98 | 3,170,342 | +0.82(+2.20%) |
Jul 23, 2010 | 35.26 | 37.25 | 34.64 | 37.16 | 4,750,186 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.94 | 36.26 | 36.67 | 6,839 | +0.74(+2.05%) |
Jul 21, 2010 | 35.88 | 36.46 | 35.60 | 35.93 | 3,316,646 | +0.34(+0.95%) |
Jul 20, 2010 | 34.29 | 35.69 | 34.17 | 35.60 | 11,870 | +0.74(+2.12%) |
Jul 19, 2010 | 34.26 | 35.01 | 34.03 | 34.86 | 3,664,784 | +0.61(+1.77%) |
Jul 16, 2010 | 34.25 | 34.90 | 34.13 | 34.25 | 5,634,902 | -0.56(-1.60%) |
Jul 15, 2010 | 34.70 | 34.92 | 34.04 | 34.81 | 2,824,447 | -0.04(-0.11%) |
Jul 14, 2010 | 34.60 | 35.09 | 34.23 | 34.85 | 10,116 | -0.11(-0.31%) |
Jul 13, 2010 | 34.00 | 35.02 | 34.00 | 34.96 | 4,184,067 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.20 | 33.52 | 33.75 | 3,183,248 | -0.17(-0.50%) |
Jul 09, 2010 | 33.92 | 34.16 | 33.54 | 33.92 | 4,537,930 | -0.21(-0.61%) |
Jul 08, 2010 | 34.07 | 34.32 | 33.80 | 34.13 | 4,861,649 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.01 | 33.26 | 33.94 | 5,846,834 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.36 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 34.00 | 33.14 | 33.20 | 3,636,612 | -0.36(-1.07%) |
Jul 01, 2010 | 34.71 | 34.71 | 33.00 | 33.56 | 6,634,249 | -0.81(-2.35%) |
Jun 30, 2010 | 35.32 | 35.66 | 34.30 | 34.37 | 144 | -0.79(-2.24%) |
Jun 29, 2010 | 36.27 | 36.39 | 34.90 | 35.16 | 14,017 | -2.71(-7.16%) |
Jun 25, 2010 | 37.87 | 38.24 | 37.19 | 37.87 | 23,774,810 | -0.25(-0.65%) |
Jun 24, 2010 | 38.19 | 38.52 | 37.60 | 38.12 | 4,205,432 | -0.34(-0.88%) |
Jun 23, 2010 | 39.01 | 39.17 | 37.99 | 38.46 | 5,813,941 | -0.44(-1.13%) |
Jun 22, 2010 | 39.91 | 40.19 | 38.77 | 38.89 | 3,460,888 | -0.96(-2.40%) |
Jun 21, 2010 | 39.74 | 40.51 | 39.54 | 39.85 | 4,260,730 | +0.57(+1.45%) |
Jun 18, 2010 | 39.28 | 39.57 | 38.86 | 39.28 | 3,014,410 | +0.17(+0.43%) |
Jun 17, 2010 | 39.65 | 39.75 | 38.64 | 39.11 | 2,941,622 | -0.31(-0.78%) |
Jun 16, 2010 | 39.00 | 39.72 | 38.99 | 39.42 | 3,856,955 | -0.08(-0.20%) |
Jun 15, 2010 | 38.41 | 39.55 | 38.35 | 39.50 | 4,281,137 | +1.55(+4.10%) |
Jun 14, 2010 | 37.86 | 38.70 | 37.86 | 37.95 | 2,872,253 | +0.37(+0.98%) |
Jun 11, 2010 | 36.50 | 37.62 | 36.50 | 37.58 | 2,614,377 | +0.41(+1.10%) |
Jun 10, 2010 | 36.87 | 37.33 | 36.50 | 37.17 | 9,319 | +1.09(+3.01%) |
Jun 09, 2010 | 36.73 | 37.06 | 35.92 | 36.08 | 3,742,065 | -0.26(-0.71%) |
Jun 08, 2010 | 36.17 | 36.47 | 35.57 | 36.34 | 4,724,022 | +0.17(+0.47%) |
Jun 07, 2010 | 37.10 | 37.39 | 36.07 | 36.17 | 5,136,993 | -0.93(-2.50%) |
Jun 04, 2010 | 37.10 | 38.53 | 36.89 | 37.10 | 3,228,549 | -1.76(-4.54%) |
Jun 03, 2010 | 38.55 | 39.15 | 38.52 | 38.86 | 3,887,923 | +0.49(+1.27%) |
Jun 02, 2010 | 37.52 | 38.38 | 37.15 | 38.38 | 3,514 | +1.03(+2.75%) |
Jun 01, 2010 | 36.65 | 38.14 | 36.65 | 37.35 | 5,338,287 | +0.17(+0.46%) |
May 28, 2010 | 37.18 | 37.80 | 36.83 | 37.18 | 2,769,113 | -0.37(-0.98%) |
May 27, 2010 | 36.87 | 37.64 | 36.80 | 37.55 | 3,409,797 | +1.54(+4.29%) |
May 26, 2010 | 35.95 | 36.70 | 35.80 | 36.00 | 10,111 | +0.47(+1.32%) |
May 25, 2010 | 34.65 | 35.64 | 34.24 | 35.54 | 4,582,664 | -0.04(-0.11%) |
May 24, 2010 | 35.58 | 36.26 | 35.44 | 35.58 | 3,724,668 | -0.18(-0.50%) |
May 21, 2010 | 34.77 | 35.91 | 34.57 | 35.76 | 4,644,470 | +0.38(+1.07%) |
May 20, 2010 | 36.07 | 36.25 | 35.01 | 35.38 | 15,109 | -1.54(-4.18%) |
May 19, 2010 | 37.71 | 38.10 | 36.52 | 36.92 | 5,165,946 | -0.96(-2.53%) |
May 18, 2010 | 37.94 | 38.84 | 37.72 | 37.88 | 5,208,793 | -0.73(-1.88%) |
May 17, 2010 | 38.77 | 38.86 | 37.68 | 38.61 | 4,931,609 | -0.01(-0.03%) |
May 14, 2010 | 38.62 | 39.52 | 38.24 | 38.62 | 3,796,933 | -1.26(-3.15%) |
May 13, 2010 | 39.16 | 40.46 | 38.94 | 39.87 | 5,491,715 | +0.40(+1.01%) |
May 12, 2010 | 38.42 | 39.49 | 38.35 | 39.47 | 6,766,718 | +1.49(+3.94%) |
May 11, 2010 | 38.05 | 38.29 | 37.78 | 37.98 | 4,698,014 | +0.50(+1.33%) |
May 10, 2010 | 37.88 | 37.98 | 37.06 | 37.48 | 6,244,473 | +2.36(+6.73%) |
May 07, 2010 | 35.86 | 36.98 | 34.77 | 35.12 | 8,771,599 | -1.70(-4.63%) |
May 06, 2010 | 36.25 | 37.58 | 33.84 | 36.82 | 1,404 | +0.48(+1.33%) |
May 05, 2010 | 36.86 | 37.75 | 36.12 | 36.34 | 8,430,449 | -0.14(-0.40%) |
May 04, 2010 | 37.25 | 37.28 | 36.26 | 36.48 | 6,448 | -1.44(-3.78%) |