Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.70 | 34.83 | 34.01 | 34.70 | 2,607,604 | +0.44(+1.29%) |
Jul 29, 2010 | 34.85 | 34.93 | 33.69 | 34.26 | 2,701,388 | -0.04(-0.11%) |
Jul 28, 2010 | 33.98 | 34.72 | 33.95 | 34.29 | 2,430,439 | +0.22(+0.64%) |
Jul 27, 2010 | 34.98 | 35.00 | 33.68 | 34.07 | 4,599,962 | -1.05(-2.98%) |
Jul 26, 2010 | 35.98 | 35.98 | 35.02 | 35.12 | 2,451,065 | -0.53(-1.48%) |
Jul 23, 2010 | 35.85 | 36.08 | 35.35 | 35.65 | 2,694,398 | -0.23(-0.64%) |
Jul 22, 2010 | 35.31 | 36.48 | 35.26 | 35.88 | 3,963,453 | +0.90(+2.56%) |
Jul 21, 2010 | 35.68 | 35.76 | 34.73 | 34.98 | 3,274,910 | -0.37(-1.06%) |
Jul 20, 2010 | 34.32 | 35.44 | 34.32 | 35.36 | 3,525,844 | +0.96(+2.81%) |
Jul 19, 2010 | 34.57 | 34.57 | 33.69 | 34.39 | 3,929,724 | -0.46(-1.32%) |
Jul 16, 2010 | 34.85 | 35.52 | 34.55 | 34.85 | 4,005,930 | -1.43(-3.93%) |
Jul 15, 2010 | 36.54 | 36.58 | 35.56 | 36.28 | 2,284,455 | +0.08(+0.22%) |
Jul 14, 2010 | 35.98 | 36.50 | 35.49 | 36.20 | 3,083,574 | +0.38(+1.06%) |
Jul 13, 2010 | 36.74 | 36.86 | 35.75 | 35.82 | 3,659,085 | +0.35(+0.98%) |
Jul 12, 2010 | 36.02 | 36.12 | 35.39 | 35.47 | 2,746,218 | -0.57(-1.59%) |
Jul 09, 2010 | 36.04 | 36.55 | 35.91 | 36.04 | 3,451,282 | +0.56(+1.58%) |
Jul 08, 2010 | 36.40 | 36.43 | 35.00 | 35.48 | 3,774,021 | -0.60(-1.67%) |
Jul 07, 2010 | 35.33 | 36.08 | 34.78 | 36.08 | 4,086,927 | +0.80(+2.26%) |
Jul 06, 2010 | 36.02 | 36.12 | 34.95 | 35.29 | 3,525,697 | -0.50(-1.39%) |
Jul 02, 2010 | 35.79 | 36.56 | 35.58 | 35.79 | 3,336,476 | -0.06(-0.17%) |
Jul 01, 2010 | 37.42 | 37.60 | 35.29 | 35.85 | 4,833,689 | -1.98(-5.23%) |
Jun 30, 2010 | 37.59 | 38.19 | 37.47 | 37.83 | 160 | -0.06(-0.15%) |
Jun 29, 2010 | 38.12 | 38.62 | 37.65 | 37.88 | 160 | -1.14(-2.92%) |
Jun 25, 2010 | 39.02 | 39.53 | 38.52 | 39.02 | 3,292,865 | +0.83(+2.17%) |
Jun 24, 2010 | 38.30 | 39.00 | 38.13 | 38.19 | 3,229,454 | -0.08(-0.21%) |
Jun 23, 2010 | 38.05 | 38.54 | 37.86 | 38.28 | 3,889,672 | -0.17(-0.44%) |
Jun 22, 2010 | 38.77 | 39.10 | 38.28 | 38.44 | 3,411,166 | -0.47(-1.22%) |
Jun 21, 2010 | 40.30 | 40.41 | 38.65 | 38.92 | 4,872,924 | -1.40(-3.47%) |
Jun 18, 2010 | 40.32 | 40.68 | 40.01 | 40.32 | 4,495,974 | +0.70(+1.76%) |
Jun 17, 2010 | 39.29 | 39.91 | 39.12 | 39.62 | 26,914 | +0.95(+2.46%) |
Jun 16, 2010 | 37.89 | 39.00 | 37.88 | 38.67 | 3,748,843 | +0.68(+1.80%) |
Jun 15, 2010 | 36.91 | 38.05 | 36.81 | 37.98 | 3,409,277 | +1.22(+3.32%) |
Jun 14, 2010 | 37.49 | 37.58 | 36.62 | 36.76 | 2,241,695 | -0.75(-1.99%) |
Jun 11, 2010 | 37.23 | 37.71 | 37.08 | 37.51 | 2,257,877 | +0.34(+0.92%) |
Jun 10, 2010 | 36.39 | 37.35 | 36.39 | 37.17 | 4,073,517 | +0.68(+1.88%) |
Jun 09, 2010 | 37.20 | 37.48 | 36.31 | 36.48 | 3,139,993 | -0.77(-2.06%) |
Jun 08, 2010 | 37.14 | 38.00 | 36.96 | 37.25 | 4,494,242 | +0.33(+0.89%) |
Jun 07, 2010 | 35.79 | 37.51 | 35.61 | 36.92 | 4,624,693 | +1.01(+2.83%) |
Jun 04, 2010 | 35.90 | 36.65 | 35.79 | 35.90 | 3,880,498 | -0.77(-2.09%) |
Jun 03, 2010 | 37.25 | 37.39 | 36.12 | 36.67 | 3,063,787 | -0.58(-1.55%) |
Jun 02, 2010 | 36.17 | 37.27 | 36.00 | 37.25 | 3,679,170 | +1.24(+3.46%) |
Jun 01, 2010 | 36.78 | 37.40 | 35.97 | 36.00 | 3,251,843 | -0.45(-1.25%) |
May 28, 2010 | 36.46 | 36.84 | 35.99 | 36.46 | 3,014,863 | -0.27(-0.73%) |
May 27, 2010 | 36.44 | 37.03 | 36.27 | 36.73 | 4,004,302 | +0.68(+1.88%) |
May 26, 2010 | 37.30 | 37.45 | 35.95 | 36.05 | 4,668,100 | -0.34(-0.92%) |
May 25, 2010 | 34.81 | 36.56 | 34.54 | 36.38 | 5,839,893 | +1.14(+3.23%) |
May 24, 2010 | 35.81 | 36.43 | 35.23 | 35.24 | 3,778,028 | +0.04(+0.12%) |
May 21, 2010 | 34.73 | 35.74 | 34.50 | 35.20 | 6,357,877 | -0.12(-0.35%) |
May 20, 2010 | 35.29 | 35.79 | 35.19 | 35.33 | 8,985,820 | -1.77(-4.78%) |
May 19, 2010 | 38.39 | 38.39 | 36.25 | 37.10 | 7,421,996 | -1.80(-4.62%) |
May 18, 2010 | 38.72 | 39.51 | 38.40 | 38.90 | 4,238,233 | -0.25(-0.64%) |
May 17, 2010 | 39.93 | 39.99 | 38.74 | 39.15 | 4,731,119 | -0.91(-2.28%) |
May 14, 2010 | 40.06 | 40.60 | 38.84 | 40.06 | 5,779,957 | +0.26(+0.66%) |
May 13, 2010 | 40.52 | 40.70 | 39.62 | 39.80 | 3,654,022 | -0.71(-1.75%) |
May 12, 2010 | 41.31 | 41.57 | 40.16 | 40.51 | 7,017,076 | -0.16(-0.38%) |
May 11, 2010 | 41.39 | 41.57 | 40.55 | 40.67 | 1,606 | +1.36(+3.47%) |
May 10, 2010 | 39.39 | 39.61 | 39.13 | 39.30 | 5,760,390 | +0.22(+0.56%) |
May 07, 2010 | 39.18 | 39.77 | 37.98 | 39.08 | 8,951,043 | -0.14(-0.35%) |
May 06, 2010 | 38.33 | 39.86 | 36.76 | 39.22 | 10,780,551 | +1.41(+3.72%) |
May 05, 2010 | 38.19 | 39.44 | 37.82 | 37.82 | 5,472,754 | -0.89(-2.30%) |
May 04, 2010 | 39.13 | 39.61 | 37.93 | 38.71 | 6,649,452 | -0.37(-0.96%) |