Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.83 | 39.19 | 37.63 | 37.83 | 500 | -0.16(-0.42%) |
Jun 29, 2010 | 38.90 | 38.90 | 37.79 | 37.99 | 5,241,208 | -3.21(-7.79%) |
Jun 25, 2010 | 41.20 | 41.62 | 40.40 | 41.20 | 7,276,461 | +0.32(+0.78%) |
Jun 24, 2010 | 41.30 | 42.30 | 40.48 | 40.88 | 5,953,929 | -0.63(-1.52%) |
Jun 23, 2010 | 42.75 | 42.75 | 41.10 | 41.51 | 6,977,464 | -1.32(-3.08%) |
Jun 22, 2010 | 45.27 | 45.52 | 42.40 | 42.83 | 6,461,765 | -2.44(-5.38%) |
Jun 21, 2010 | 46.81 | 47.16 | 44.96 | 45.27 | 2,932,884 | -0.73(-1.60%) |
Jun 18, 2010 | 46.00 | 46.84 | 45.73 | 46.00 | 4,303,717 | -0.60(-1.29%) |
Jun 17, 2010 | 48.08 | 48.08 | 45.97 | 46.60 | 2,566,537 | -1.12(-2.35%) |
Jun 16, 2010 | 47.28 | 48.21 | 46.99 | 47.72 | 2,155,646 | -0.10(-0.22%) |
Jun 15, 2010 | 46.85 | 47.90 | 46.85 | 47.82 | 2,487,927 | +1.26(+2.71%) |
Jun 14, 2010 | 47.39 | 47.81 | 46.38 | 46.56 | 2,409,425 | -0.15(-0.32%) |
Jun 11, 2010 | 45.85 | 47.12 | 45.59 | 46.71 | 2,487,123 | +0.31(+0.67%) |
Jun 10, 2010 | 45.11 | 46.44 | 44.94 | 46.40 | 3,653,609 | +2.40(+5.45%) |
Jun 09, 2010 | 44.56 | 45.49 | 43.70 | 44.01 | 4,442,455 | -0.13(-0.30%) |
Jun 08, 2010 | 45.12 | 45.42 | 43.14 | 44.14 | 6,047,028 | -0.71(-1.57%) |
Jun 07, 2010 | 45.60 | 47.48 | 44.56 | 44.84 | 5,576,417 | -0.56(-1.24%) |
Jun 04, 2010 | 45.41 | 50.43 | 44.70 | 45.41 | 11,285,119 | +0.07(+0.15%) |
Jun 03, 2010 | 45.02 | 48.15 | 44.81 | 45.34 | 5,987,559 | +0.31(+0.69%) |
Jun 02, 2010 | 42.00 | 45.09 | 41.78 | 45.03 | 21,217 | +3.95(+9.61%) |
Jun 01, 2010 | 41.55 | 42.77 | 41.08 | 41.08 | 106 | -1.18(-2.78%) |
May 28, 2010 | 42.26 | 43.00 | 41.83 | 42.26 | 3,022,127 | +0.00(+0.00%) |
May 27, 2010 | 41.14 | 42.31 | 40.90 | 42.26 | 2,737,980 | +2.28(+5.69%) |
May 26, 2010 | 40.32 | 40.90 | 39.75 | 39.98 | 2,903,371 | +0.31(+0.78%) |
May 25, 2010 | 39.10 | 39.75 | 38.49 | 39.67 | 5,783,802 | -0.25(-0.64%) |
May 24, 2010 | 40.74 | 41.15 | 39.89 | 39.93 | 2,578,861 | -0.94(-2.30%) |
May 21, 2010 | 39.75 | 41.29 | 38.85 | 40.87 | 4,530,376 | +0.49(+1.21%) |
May 20, 2010 | 40.71 | 41.60 | 40.38 | 40.38 | 3,616,078 | -2.41(-5.63%) |
May 19, 2010 | 43.19 | 43.40 | 41.53 | 42.78 | 3,608,863 | -0.66(-1.51%) |
May 18, 2010 | 44.43 | 45.16 | 43.23 | 43.44 | 3,171,954 | -0.34(-0.77%) |
May 17, 2010 | 45.23 | 45.56 | 42.98 | 43.78 | 3,498,589 | -1.32(-2.92%) |
May 14, 2010 | 45.10 | 46.07 | 44.16 | 45.10 | 4,677,318 | -0.74(-1.62%) |
May 13, 2010 | 45.03 | 46.57 | 44.77 | 45.84 | 3,143,901 | +0.67(+1.48%) |
May 12, 2010 | 44.92 | 45.58 | 44.69 | 45.17 | 3,120,972 | +0.36(+0.80%) |
May 11, 2010 | 45.24 | 45.54 | 44.65 | 44.81 | 3,819,415 | -0.58(-1.28%) |
May 10, 2010 | 45.07 | 45.54 | 44.85 | 45.40 | 7,092,952 | +4.17(+10.13%) |
May 07, 2010 | 43.16 | 43.69 | 40.56 | 41.22 | 5,178,901 | -2.23(-5.14%) |
May 06, 2010 | 43.44 | 46.03 | 40.71 | 43.46 | 638 | -1.43(-3.19%) |
May 05, 2010 | 45.24 | 46.02 | 44.66 | 44.89 | 3,032,130 | -1.66(-3.57%) |
May 04, 2010 | 45.88 | 46.66 | 45.36 | 46.55 | 3,588,236 | +0.00(+0.00%) |
May 03, 2010 | 44.90 | 47.23 | 44.54 | 46.55 | 4,420,148 | +1.65(+3.69%) |
Apr 30, 2010 | 43.89 | 45.47 | 43.29 | 44.90 | 4,369,623 | +1.05(+2.40%) |
Apr 29, 2010 | 45.52 | 45.52 | 42.64 | 43.85 | 3,863,298 | -0.87(-1.96%) |
Apr 28, 2010 | 46.30 | 46.52 | 44.42 | 44.72 | 5,266,737 | -1.28(-2.78%) |
Apr 27, 2010 | 47.73 | 48.25 | 45.74 | 46.00 | 2,989,197 | -2.10(-4.36%) |
Apr 26, 2010 | 47.66 | 48.43 | 47.45 | 48.10 | 2,864,180 | +0.36(+0.75%) |
Apr 23, 2010 | 46.70 | 47.86 | 45.93 | 47.74 | 3,438,090 | +1.36(+2.94%) |
Apr 22, 2010 | 45.55 | 46.66 | 45.13 | 46.38 | 2,503,267 | +0.24(+0.51%) |
Apr 21, 2010 | 46.14 | 46.56 | 45.44 | 46.14 | 7,343 | +0.12(+0.27%) |
Apr 20, 2010 | 45.99 | 46.42 | 45.81 | 46.02 | 3,494,125 | +0.40(+0.89%) |
Apr 19, 2010 | 46.06 | 46.31 | 45.08 | 45.61 | 2,637,979 | -1.16(-2.47%) |
Apr 16, 2010 | 47.56 | 47.91 | 46.32 | 46.77 | 3,652,439 | -1.21(-2.53%) |
Apr 15, 2010 | 47.78 | 48.25 | 47.50 | 47.98 | 2,670,324 | +0.20(+0.41%) |
Apr 14, 2010 | 47.44 | 48.03 | 46.92 | 47.79 | 2,342,786 | +0.59(+1.25%) |
Apr 13, 2010 | 47.21 | 47.37 | 46.48 | 47.19 | 1,881,468 | +0.03(+0.06%) |
Apr 12, 2010 | 47.23 | 47.85 | 46.70 | 47.17 | 2,138,929 | -0.10(-0.22%) |
Apr 09, 2010 | 48.32 | 48.42 | 46.80 | 47.27 | 5,628,576 | +1.83(+4.03%) |
Apr 08, 2010 | 44.85 | 45.45 | 44.42 | 45.44 | 2,378,659 | +0.38(+0.83%) |
Apr 07, 2010 | 45.78 | 45.97 | 44.71 | 45.06 | 2,076,017 | -0.91(-1.98%) |
Apr 06, 2010 | 45.49 | 46.23 | 45.46 | 45.97 | 1,756,165 | +0.17(+0.37%) |
Apr 05, 2010 | 44.92 | 46.13 | 44.73 | 45.80 | 2,264,664 | +1.11(+2.48%) |