Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 33.94 | 34.08 | 33.41 | 33.94 | 5,658,039 | -0.07(-0.21%) |
Jul 29, 2010 | 33.42 | 34.28 | 33.42 | 34.01 | 31,557 | +0.52(+1.56%) |
Jul 28, 2010 | 33.49 | 33.67 | 33.00 | 33.49 | 18,697 | +0.18(+0.53%) |
Jul 27, 2010 | 33.31 | 33.83 | 32.86 | 33.31 | 14,993 | +0.08(+0.24%) |
Jul 26, 2010 | 32.65 | 33.43 | 32.54 | 33.23 | 5,410,806 | +0.49(+1.49%) |
Jul 23, 2010 | 32.75 | 32.86 | 31.75 | 32.74 | 12,971,037 | -0.99(-2.95%) |
Jul 22, 2010 | 32.86 | 34.15 | 32.84 | 33.74 | 86,192 | +1.60(+4.96%) |
Jul 21, 2010 | 33.63 | 33.66 | 32.05 | 32.14 | 6,309,712 | -1.10(-3.30%) |
Jul 20, 2010 | 33.24 | 33.27 | 32.09 | 33.24 | 9,359,596 | +0.38(+1.15%) |
Jul 19, 2010 | 33.36 | 33.51 | 32.53 | 32.86 | 5,985,657 | -0.34(-1.04%) |
Jul 16, 2010 | 33.24 | 34.25 | 33.10 | 33.21 | 9,528,025 | -1.11(-3.22%) |
Jul 15, 2010 | 35.67 | 35.68 | 33.89 | 34.31 | 11,386,987 | -1.39(-3.88%) |
Jul 14, 2010 | 35.77 | 35.77 | 35.15 | 35.70 | 16,752 | -0.38(-1.04%) |
Jul 13, 2010 | 35.49 | 36.24 | 35.22 | 36.08 | 7,241 | +1.06(+3.02%) |
Jul 12, 2010 | 34.75 | 35.09 | 34.52 | 35.02 | 3,567,944 | +0.00(+0.00%) |
Jul 09, 2010 | 35.02 | 35.12 | 34.09 | 35.02 | 5,083,704 | +0.72(+2.10%) |
Jul 08, 2010 | 34.19 | 34.64 | 33.59 | 34.30 | 7,734 | +0.55(+1.64%) |
Jul 07, 2010 | 31.98 | 33.82 | 31.98 | 33.75 | 8,642,829 | +2.02(+6.37%) |
Jul 06, 2010 | 31.73 | 32.83 | 31.30 | 31.73 | 30,948 | +0.11(+0.36%) |
Jul 02, 2010 | 31.61 | 32.17 | 30.95 | 31.61 | 5,297,226 | -0.12(-0.38%) |
Jul 01, 2010 | 32.27 | 32.70 | 31.00 | 31.73 | 9,768,568 | -0.58(-1.79%) |
Jun 30, 2010 | 32.73 | 33.30 | 32.19 | 32.31 | 54,658 | -0.42(-1.27%) |
Jun 29, 2010 | 32.73 | 34.05 | 32.49 | 32.73 | 7,023 | -2.10(-6.03%) |
Jun 25, 2010 | 34.83 | 34.95 | 33.80 | 34.83 | 7,850,841 | +0.54(+1.57%) |
Jun 24, 2010 | 34.39 | 35.01 | 34.11 | 34.29 | 32,179 | -0.38(-1.09%) |
Jun 23, 2010 | 34.84 | 35.21 | 34.30 | 34.67 | 6,429,350 | -0.33(-0.94%) |
Jun 22, 2010 | 34.78 | 35.90 | 34.49 | 35.00 | 22,392 | +0.26(+0.74%) |
Jun 21, 2010 | 34.64 | 35.43 | 34.58 | 34.74 | 8,507,079 | +0.55(+1.62%) |
Jun 18, 2010 | 34.19 | 34.27 | 33.76 | 34.19 | 5,965,776 | +0.22(+0.64%) |
Jun 17, 2010 | 34.15 | 34.15 | 33.57 | 33.97 | 6,682,559 | -0.10(-0.31%) |
Jun 16, 2010 | 33.76 | 34.35 | 33.57 | 34.07 | 7,860,339 | -0.02(-0.07%) |
Jun 15, 2010 | 32.64 | 34.17 | 32.61 | 34.10 | 964 | +1.66(+5.12%) |
Jun 14, 2010 | 32.67 | 32.83 | 32.13 | 32.44 | 7,215,336 | +0.16(+0.50%) |
Jun 11, 2010 | 31.56 | 32.39 | 31.52 | 32.28 | 8,378,515 | +0.15(+0.47%) |
Jun 10, 2010 | 31.16 | 32.20 | 30.92 | 32.13 | 11,733 | +1.64(+5.39%) |
Jun 09, 2010 | 31.53 | 31.70 | 30.33 | 30.48 | 9,167,933 | -0.79(-2.54%) |
Jun 08, 2010 | 31.10 | 31.35 | 30.23 | 31.28 | 1,506 | +0.41(+1.32%) |
Jun 07, 2010 | 31.79 | 32.24 | 30.76 | 30.87 | 7,146,905 | -0.65(-2.06%) |
Jun 04, 2010 | 31.52 | 32.62 | 31.29 | 31.52 | 8,904,313 | -1.51(-4.56%) |
Jun 03, 2010 | 33.47 | 33.62 | 32.69 | 33.02 | 6,415,264 | -0.45(-1.34%) |
Jun 02, 2010 | 32.75 | 33.52 | 32.23 | 33.47 | 81,461 | +1.02(+3.14%) |
Jun 01, 2010 | 32.63 | 33.35 | 32.43 | 32.45 | 5,599,431 | -0.66(-1.99%) |
May 28, 2010 | 33.11 | 33.97 | 32.79 | 33.11 | 5,358,866 | -0.73(-2.16%) |
May 27, 2010 | 33.10 | 33.90 | 32.93 | 33.84 | 5,337,924 | +1.52(+4.71%) |
May 26, 2010 | 33.11 | 33.49 | 32.08 | 32.32 | 7,643,420 | -0.27(-0.84%) |
May 25, 2010 | 31.97 | 32.69 | 31.33 | 32.59 | 15,820 | -0.22(-0.66%) |
May 24, 2010 | 33.63 | 34.03 | 32.76 | 32.81 | 7,242,564 | -0.71(-2.13%) |
May 21, 2010 | 32.42 | 33.70 | 32.28 | 33.52 | 15,247,657 | +0.38(+1.16%) |
May 20, 2010 | 33.38 | 34.41 | 33.10 | 33.14 | 14,559 | -0.84(-2.48%) |
May 19, 2010 | 33.10 | 34.65 | 33.02 | 33.98 | 15,253,501 | +0.65(+1.95%) |
May 18, 2010 | 34.64 | 34.64 | 32.58 | 33.33 | 95,734 | -0.83(-2.44%) |
May 17, 2010 | 34.72 | 35.11 | 32.76 | 34.16 | 14,769,130 | -0.12(-0.35%) |
May 14, 2010 | 34.28 | 34.84 | 33.76 | 34.28 | 15,694,453 | -1.72(-4.79%) |
May 13, 2010 | 36.88 | 36.98 | 36.00 | 36.01 | 8,053,718 | -1.36(-3.65%) |
May 12, 2010 | 36.36 | 37.51 | 35.74 | 37.37 | 9,875,690 | +1.47(+4.09%) |
May 11, 2010 | 35.98 | 36.70 | 35.67 | 35.90 | 15,678 | +0.46(+1.31%) |
May 10, 2010 | 34.96 | 35.52 | 34.93 | 35.44 | 9,051,201 | +1.65(+4.89%) |
May 07, 2010 | 34.52 | 35.07 | 32.85 | 33.79 | 13,888,764 | -0.65(-1.89%) |
May 06, 2010 | 34.52 | 36.52 | 32.43 | 34.44 | 4,094 | -0.84(-2.38%) |
May 05, 2010 | 35.56 | 36.52 | 35.07 | 35.28 | 9,685,761 | -0.67(-1.87%) |
May 04, 2010 | 36.33 | 36.84 | 35.56 | 35.95 | 9,373,194 | -0.99(-2.69%) |