Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.33 | 40.24 | 39.11 | 39.33 | 53,905 | +0.14(+0.36%) |
Jun 29, 2010 | 39.18 | 40.22 | 38.99 | 39.19 | 36,962 | -2.19(-5.29%) |
Jun 25, 2010 | 41.38 | 41.58 | 40.26 | 41.38 | 33,969,624 | +0.77(+1.89%) |
Jun 24, 2010 | 41.25 | 41.44 | 40.42 | 40.61 | 28,608 | -0.85(-2.04%) |
Jun 23, 2010 | 41.39 | 41.75 | 40.83 | 41.46 | 11,252 | +0.05(+0.12%) |
Jun 22, 2010 | 42.88 | 43.04 | 41.36 | 41.41 | 152,919 | -1.47(-3.43%) |
Jun 21, 2010 | 43.81 | 43.99 | 42.51 | 42.88 | 14,489,314 | -0.14(-0.33%) |
Jun 18, 2010 | 43.02 | 43.53 | 42.26 | 43.02 | 23,315,792 | -0.59(-1.35%) |
Jun 17, 2010 | 43.61 | 43.78 | 43.04 | 43.61 | 5,246 | +0.39(+0.90%) |
Jun 16, 2010 | 42.50 | 43.82 | 42.50 | 43.22 | 13,488,259 | -0.04(-0.10%) |
Jun 15, 2010 | 42.44 | 43.40 | 42.04 | 43.26 | 5,442 | +1.57(+3.77%) |
Jun 14, 2010 | 42.93 | 43.29 | 41.59 | 41.69 | 16,631,532 | -0.58(-1.38%) |
Jun 11, 2010 | 41.54 | 42.44 | 41.38 | 42.28 | 15,362,666 | +0.22(+0.52%) |
Jun 10, 2010 | 41.08 | 42.18 | 40.76 | 42.06 | 48,661 | +2.63(+6.67%) |
Jun 09, 2010 | 40.05 | 41.18 | 39.24 | 39.43 | 19,008,400 | -0.06(-0.16%) |
Jun 08, 2010 | 38.69 | 39.60 | 38.27 | 39.49 | 1,267 | +0.95(+2.45%) |
Jun 07, 2010 | 39.71 | 40.23 | 38.46 | 38.54 | 19,875,246 | -1.07(-2.71%) |
Jun 04, 2010 | 39.62 | 41.19 | 39.21 | 39.62 | 28,237,684 | +0.50(+1.27%) |
Jun 03, 2010 | 40.75 | 40.89 | 38.70 | 39.12 | 35,403,536 | -0.90(-2.25%) |
Jun 02, 2010 | 38.18 | 40.10 | 37.92 | 40.02 | 37,761,004 | +3.24(+8.81%) |
Jun 01, 2010 | 38.70 | 38.70 | 36.73 | 36.78 | 22,696 | -3.13(-7.84%) |
May 28, 2010 | 39.91 | 42.51 | 39.42 | 39.91 | 39,087,284 | -2.60(-6.12%) |
May 27, 2010 | 42.91 | 43.26 | 41.51 | 42.51 | 29,073,540 | +0.90(+2.16%) |
May 26, 2010 | 42.02 | 42.74 | 41.54 | 41.61 | 19,831 | +0.21(+0.50%) |
May 25, 2010 | 39.70 | 41.50 | 39.42 | 41.41 | 47,793 | +0.61(+1.49%) |
May 24, 2010 | 42.59 | 42.88 | 40.76 | 40.80 | 27,579,212 | -2.05(-4.79%) |
May 21, 2010 | 40.93 | 42.97 | 40.76 | 42.85 | 30,405,598 | +0.91(+2.16%) |
May 20, 2010 | 41.96 | 43.03 | 41.74 | 41.94 | 19,942 | -2.51(-5.64%) |
May 19, 2010 | 44.94 | 45.62 | 43.66 | 44.45 | 21,844,656 | -0.69(-1.54%) |
May 18, 2010 | 46.12 | 46.85 | 44.94 | 45.15 | 635 | -0.29(-0.64%) |
May 17, 2010 | 46.19 | 46.31 | 44.27 | 45.44 | 17,665,814 | -0.52(-1.13%) |
May 14, 2010 | 45.95 | 47.23 | 45.34 | 45.95 | 17,680,834 | -1.46(-3.08%) |
May 13, 2010 | 47.50 | 48.39 | 46.73 | 47.41 | 13,847,000 | -0.22(-0.47%) |
May 12, 2010 | 47.67 | 47.92 | 46.47 | 47.64 | 16,371,353 | +0.29(+0.62%) |
May 11, 2010 | 47.84 | 48.09 | 47.24 | 47.34 | 61,972 | +0.01(+0.01%) |
May 10, 2010 | 46.71 | 47.45 | 46.53 | 47.33 | 27,106,028 | +2.81(+6.32%) |
May 07, 2010 | 45.75 | 46.49 | 44.06 | 44.52 | 30,374,462 | -0.36(-0.80%) |
May 06, 2010 | 47.54 | 48.24 | 43.20 | 44.88 | 705 | -2.55(-5.38%) |
May 05, 2010 | 47.73 | 48.39 | 47.23 | 47.43 | 20,194,320 | -1.40(-2.87%) |
May 04, 2010 | 49.26 | 49.98 | 48.52 | 48.84 | 5,024 | -1.67(-3.31%) |
May 03, 2010 | 50.37 | 50.98 | 49.62 | 50.51 | 20,088,682 | -0.08(-0.15%) |
Apr 30, 2010 | 51.94 | 52.27 | 49.95 | 50.59 | 34,579,504 | -1.23(-2.36%) |
Apr 29, 2010 | 51.19 | 52.41 | 50.50 | 51.81 | 39,472,956 | +1.52(+3.01%) |
Apr 28, 2010 | 50.12 | 50.39 | 48.96 | 50.29 | 15,279,997 | +0.50(+1.00%) |
Apr 27, 2010 | 51.27 | 51.41 | 49.58 | 49.80 | 20,697,284 | -1.69(-3.27%) |
Apr 26, 2010 | 51.42 | 51.82 | 51.17 | 51.48 | 14,938,585 | +0.01(+0.01%) |
Apr 23, 2010 | 49.68 | 51.84 | 49.51 | 51.48 | 31,178,192 | +3.19(+6.60%) |
Apr 22, 2010 | 47.64 | 48.45 | 47.30 | 48.29 | 15,856,275 | +0.11(+0.24%) |
Apr 21, 2010 | 48.18 | 48.52 | 47.58 | 48.18 | 138,840 | +0.12(+0.25%) |
Apr 20, 2010 | 47.03 | 48.16 | 46.88 | 48.06 | 1,910 | +1.85(+4.00%) |
Apr 19, 2010 | 46.17 | 46.69 | 45.69 | 46.21 | 13,745,759 | -0.40(-0.85%) |
Apr 16, 2010 | 47.07 | 47.57 | 45.94 | 46.60 | 15,945,821 | -1.00(-2.10%) |
Apr 15, 2010 | 47.46 | 47.81 | 47.23 | 47.60 | 8,446,755 | +0.08(+0.16%) |
Apr 14, 2010 | 46.75 | 47.75 | 46.58 | 47.53 | 12,929,726 | +1.13(+2.43%) |
Apr 13, 2010 | 47.03 | 47.03 | 45.76 | 46.40 | 14,559,675 | -0.57(-1.21%) |
Apr 12, 2010 | 46.89 | 47.34 | 46.85 | 46.97 | 8,369,801 | -0.16(-0.33%) |
Apr 09, 2010 | 47.50 | 47.70 | 46.91 | 47.12 | 10,798,603 | -0.06(-0.14%) |
Apr 08, 2010 | 46.38 | 47.31 | 46.07 | 47.19 | 12,410,904 | +0.41(+0.88%) |
Apr 07, 2010 | 47.35 | 47.35 | 46.52 | 46.77 | 13,775,593 | -0.53(-1.12%) |
Apr 06, 2010 | 46.67 | 47.47 | 46.60 | 47.31 | 14,725,029 | +0.62(+1.34%) |
Apr 05, 2010 | 46.06 | 46.91 | 45.87 | 46.68 | 13,742,886 | +0.95(+2.08%) |