Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.49 | 40.85 | 40.03 | 40.14 | 130 | -0.44(-1.09%) |
Jun 29, 2010 | 41.30 | 41.35 | 40.31 | 40.58 | 4,203,977 | -1.46(-3.47%) |
Jun 25, 2010 | 42.04 | 42.22 | 41.56 | 42.04 | 2,689,241 | +0.21(+0.51%) |
Jun 24, 2010 | 42.33 | 42.37 | 41.70 | 41.82 | 2,377,966 | -0.47(-1.12%) |
Jun 23, 2010 | 42.50 | 42.64 | 42.01 | 42.30 | 2,196,130 | -0.17(-0.39%) |
Jun 22, 2010 | 43.24 | 43.42 | 42.40 | 42.46 | 2,014,230 | -0.74(-1.72%) |
Jun 21, 2010 | 43.93 | 43.97 | 42.99 | 43.20 | 1,982,421 | -0.17(-0.38%) |
Jun 18, 2010 | 43.37 | 43.53 | 43.22 | 43.37 | 5,472,192 | +0.03(+0.07%) |
Jun 17, 2010 | 43.40 | 43.45 | 42.92 | 43.34 | 2,711,070 | +0.08(+0.17%) |
Jun 16, 2010 | 43.11 | 43.49 | 43.00 | 43.26 | 2,937,429 | -0.05(-0.10%) |
Jun 15, 2010 | 42.62 | 43.37 | 42.56 | 43.31 | 3,021,507 | +0.95(+2.25%) |
Jun 14, 2010 | 42.70 | 42.98 | 42.30 | 42.36 | 3,223,472 | +0.01(+0.02%) |
Jun 11, 2010 | 41.73 | 42.37 | 41.68 | 42.35 | 2,762,539 | +0.26(+0.61%) |
Jun 10, 2010 | 41.55 | 42.12 | 41.51 | 42.09 | 264 | +1.26(+3.07%) |
Jun 09, 2010 | 41.30 | 41.74 | 40.70 | 40.84 | 3,979,064 | -0.19(-0.46%) |
Jun 08, 2010 | 40.75 | 41.12 | 40.28 | 41.03 | 4,338,409 | +0.35(+0.86%) |
Jun 07, 2010 | 41.43 | 41.58 | 40.66 | 40.68 | 2,485,676 | -0.67(-1.63%) |
Jun 04, 2010 | 41.35 | 42.30 | 41.15 | 41.35 | 2,565,549 | -1.51(-3.51%) |
Jun 03, 2010 | 42.76 | 42.96 | 42.40 | 42.86 | 2,569,464 | +0.23(+0.53%) |
Jun 02, 2010 | 41.79 | 42.64 | 41.59 | 42.63 | 3,916,206 | +1.08(+2.60%) |
Jun 01, 2010 | 41.93 | 42.57 | 41.50 | 41.55 | 600 | -0.88(-2.07%) |
May 28, 2010 | 42.43 | 42.86 | 42.15 | 42.43 | 2,029,282 | -0.46(-1.07%) |
May 27, 2010 | 42.27 | 42.89 | 42.09 | 42.88 | 2,778,360 | +1.45(+3.50%) |
May 26, 2010 | 41.94 | 42.33 | 41.30 | 41.43 | 2,304,173 | -0.17(-0.42%) |
May 25, 2010 | 40.62 | 41.64 | 40.23 | 41.61 | 528 | +0.00(+0.00%) |
May 24, 2010 | 41.90 | 42.24 | 41.55 | 41.61 | 2,068,267 | -0.53(-1.26%) |
May 21, 2010 | 40.84 | 42.24 | 40.72 | 42.14 | 4,868,132 | +0.61(+1.46%) |
May 20, 2010 | 41.68 | 42.40 | 41.46 | 41.53 | 17,431 | -1.68(-3.89%) |
May 19, 2010 | 43.24 | 43.66 | 42.66 | 43.21 | 3,041,940 | -0.31(-0.72%) |
May 18, 2010 | 44.51 | 44.64 | 43.36 | 43.53 | 264 | -0.62(-1.41%) |
May 17, 2010 | 44.20 | 44.39 | 43.24 | 44.15 | 2,430,896 | +0.03(+0.07%) |
May 14, 2010 | 44.12 | 44.67 | 43.70 | 44.12 | 2,640,607 | -0.81(-1.80%) |
May 13, 2010 | 45.41 | 45.61 | 44.90 | 44.93 | 1,705,040 | -0.54(-1.20%) |
May 12, 2010 | 44.94 | 45.53 | 44.91 | 45.47 | 1,842,884 | +0.72(+1.61%) |
May 11, 2010 | 45.08 | 45.32 | 44.66 | 44.76 | 2,861,128 | -0.04(-0.08%) |
May 10, 2010 | 44.48 | 44.85 | 44.32 | 44.79 | 5,395,182 | +1.97(+4.59%) |
May 07, 2010 | 43.62 | 43.95 | 42.24 | 42.83 | 7,162,079 | +3.27(+8.26%) |
May 06, 2010 | 34.69 | 45.25 | 0.1135 | 39.56 | 3,925 | -5.39(-12.00%) |
May 05, 2010 | 45.21 | 45.59 | 44.91 | 44.95 | 3,606,901 | -0.59(-1.30%) |
May 04, 2010 | 46.15 | 46.15 | 45.28 | 45.54 | 3,514,013 | -1.13(-2.43%) |
May 03, 2010 | 46.25 | 46.76 | 46.18 | 46.68 | 1,398,596 | +0.62(+1.35%) |
Apr 30, 2010 | 46.89 | 46.93 | 46.03 | 46.06 | 2,502,606 | -0.80(-1.71%) |
Apr 29, 2010 | 46.59 | 46.95 | 46.53 | 46.86 | 1,780,887 | +0.61(+1.31%) |
Apr 28, 2010 | 46.19 | 46.39 | 45.85 | 46.25 | 2,480,741 | +0.30(+0.66%) |
Apr 27, 2010 | 46.86 | 47.05 | 45.85 | 45.95 | 3,378,304 | -1.13(-2.41%) |
Apr 26, 2010 | 47.31 | 47.39 | 47.03 | 47.08 | 2,249,742 | -0.17(-0.35%) |
Apr 23, 2010 | 46.91 | 47.27 | 46.76 | 47.25 | 1,830,477 | +0.32(+0.68%) |
Apr 22, 2010 | 46.44 | 46.97 | 46.10 | 46.93 | 1,666,128 | +0.23(+0.49%) |
Apr 21, 2010 | 46.78 | 46.88 | 46.43 | 46.71 | 1,680,423 | -0.04(-0.08%) |
Apr 20, 2010 | 46.59 | 46.77 | 46.43 | 46.74 | 1,328,511 | +0.44(+0.95%) |
Apr 19, 2010 | 46.05 | 46.34 | 45.78 | 46.31 | 1,734,222 | +0.12(+0.26%) |
Apr 16, 2010 | 46.75 | 46.83 | 45.92 | 46.18 | 2,759,309 | -0.73(-1.56%) |
Apr 15, 2010 | 46.82 | 47.01 | 46.77 | 46.92 | 1,481,329 | +0.06(+0.13%) |
Apr 14, 2010 | 46.47 | 46.86 | 46.40 | 46.86 | 1,336,815 | +0.57(+1.23%) |
Apr 13, 2010 | 46.23 | 46.36 | 45.95 | 46.29 | 1,565,442 | +0.05(+0.10%) |
Apr 12, 2010 | 46.24 | 46.34 | 46.15 | 46.24 | 1,688,179 | +0.11(+0.23%) |
Apr 09, 2010 | 45.96 | 46.18 | 45.84 | 46.14 | 2,096,114 | +0.31(+0.68%) |
Apr 08, 2010 | 45.53 | 45.91 | 45.40 | 45.83 | 1,766,058 | +0.11(+0.24%) |
Apr 07, 2010 | 45.90 | 45.98 | 45.49 | 45.72 | 1,782,570 | -0.25(-0.53%) |
Apr 06, 2010 | 45.73 | 46.04 | 45.66 | 45.97 | 1,760,935 | +0.13(+0.28%) |
Apr 05, 2010 | 45.58 | 45.84 | 45.46 | 45.84 | 1,927,997 | +0.44(+0.97%) |