Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.90 | 41.70 | 40.65 | 40.77 | 793 | +0.03(+0.08%) |
Jun 29, 2010 | 41.09 | 41.41 | 40.52 | 40.74 | 31,048 | -1.86(-4.37%) |
Jun 25, 2010 | 42.60 | 43.15 | 42.05 | 42.60 | 10,556,412 | -0.21(-0.48%) |
Jun 24, 2010 | 43.82 | 44.35 | 42.62 | 42.81 | 45,912 | -1.34(-3.03%) |
Jun 23, 2010 | 44.66 | 44.66 | 43.92 | 44.15 | 7,367,120 | -0.81(-1.80%) |
Jun 22, 2010 | 46.04 | 46.36 | 44.84 | 44.96 | 52,315 | -1.23(-2.67%) |
Jun 21, 2010 | 47.36 | 47.38 | 45.79 | 46.19 | 6,106,306 | -0.61(-1.30%) |
Jun 18, 2010 | 46.80 | 46.85 | 46.13 | 46.80 | 5,665,608 | +0.29(+0.62%) |
Jun 17, 2010 | 46.39 | 46.75 | 45.95 | 46.51 | 5,536,750 | +0.12(+0.26%) |
Jun 16, 2010 | 46.00 | 46.71 | 45.51 | 46.39 | 8,180,130 | -0.55(-1.17%) |
Jun 15, 2010 | 45.76 | 46.98 | 45.62 | 46.94 | 6,898,488 | +1.62(+3.57%) |
Jun 14, 2010 | 46.17 | 46.75 | 45.23 | 45.32 | 7,694,351 | -0.30(-0.66%) |
Jun 11, 2010 | 44.84 | 45.69 | 44.48 | 45.62 | 6,411,103 | +0.33(+0.72%) |
Jun 10, 2010 | 44.22 | 45.30 | 43.93 | 45.29 | 58,028 | +2.19(+5.08%) |
Jun 09, 2010 | 43.70 | 44.57 | 42.91 | 43.10 | 8,505,505 | -0.26(-0.60%) |
Jun 08, 2010 | 42.13 | 43.48 | 41.83 | 43.36 | 9,258,720 | +1.29(+3.06%) |
Jun 07, 2010 | 43.51 | 43.88 | 41.93 | 42.07 | 11,789,173 | -1.40(-3.23%) |
Jun 04, 2010 | 43.47 | 45.60 | 43.20 | 43.47 | 11,470,986 | -0.85(-1.93%) |
Jun 03, 2010 | 43.63 | 44.43 | 42.63 | 44.33 | 11,127,339 | +0.89(+2.06%) |
Jun 02, 2010 | 41.58 | 43.44 | 40.78 | 43.43 | 147,368 | +2.28(+5.55%) |
Jun 01, 2010 | 42.23 | 43.01 | 41.10 | 41.15 | 23,757 | -1.48(-3.48%) |
May 28, 2010 | 42.63 | 43.11 | 41.92 | 42.63 | 8,283,024 | +0.31(+0.74%) |
May 27, 2010 | 41.26 | 42.33 | 40.87 | 42.32 | 9,262,058 | +2.06(+5.13%) |
May 26, 2010 | 41.31 | 41.31 | 40.08 | 40.26 | 17,230 | -0.39(-0.95%) |
May 25, 2010 | 39.72 | 40.70 | 39.11 | 40.64 | 143,776 | -0.08(-0.20%) |
May 24, 2010 | 42.08 | 42.10 | 40.69 | 40.72 | 5,911,777 | -1.39(-3.30%) |
May 21, 2010 | 40.68 | 42.40 | 40.10 | 42.11 | 9,401,356 | +1.05(+2.55%) |
May 20, 2010 | 41.30 | 42.08 | 41.06 | 41.06 | 6,074 | -2.06(-4.77%) |
May 19, 2010 | 43.50 | 43.62 | 42.03 | 43.12 | 8,030,742 | -0.11(-0.26%) |
May 18, 2010 | 44.20 | 44.65 | 43.02 | 43.23 | 823 | -0.41(-0.95%) |
May 17, 2010 | 44.26 | 44.46 | 42.74 | 43.65 | 6,206,946 | -0.46(-1.04%) |
May 14, 2010 | 44.11 | 44.98 | 43.39 | 44.11 | 8,082,635 | -1.04(-2.31%) |
May 13, 2010 | 45.69 | 46.27 | 45.00 | 45.15 | 9,596,545 | -1.30(-2.80%) |
May 12, 2010 | 45.40 | 47.18 | 45.40 | 46.45 | 7,999,885 | +1.14(+2.50%) |
May 11, 2010 | 45.60 | 45.76 | 45.24 | 45.32 | 149 | +0.03(+0.07%) |
May 10, 2010 | 44.85 | 45.36 | 44.71 | 45.28 | 7,747,645 | +2.16(+5.02%) |
May 07, 2010 | 43.94 | 44.86 | 42.66 | 43.12 | 9,964,904 | -0.97(-2.20%) |
May 06, 2010 | 44.16 | 45.69 | 41.36 | 44.09 | 5,258 | +0.25(+0.56%) |
May 05, 2010 | 45.11 | 45.83 | 43.81 | 43.84 | 12,868,571 | -0.46(-1.04%) |
May 04, 2010 | 44.87 | 44.89 | 43.78 | 44.30 | 1,347 | -1.19(-2.61%) |
May 03, 2010 | 45.37 | 45.92 | 44.74 | 45.49 | 5,897,790 | +0.53(+1.19%) |
Apr 30, 2010 | 45.13 | 46.03 | 44.91 | 44.96 | 7,497,915 | -0.01(-0.03%) |
Apr 29, 2010 | 45.35 | 46.07 | 44.72 | 44.97 | 6,011,392 | -0.07(-0.15%) |
Apr 28, 2010 | 44.92 | 45.40 | 44.48 | 45.04 | 6,215,460 | +0.58(+1.31%) |
Apr 27, 2010 | 45.41 | 46.09 | 44.40 | 44.46 | 6,788,473 | -1.31(-2.86%) |
Apr 26, 2010 | 46.55 | 46.62 | 45.66 | 45.76 | 6,552,617 | -1.00(-2.14%) |
Apr 23, 2010 | 45.28 | 46.83 | 45.01 | 46.77 | 8,159,644 | +1.55(+3.43%) |
Apr 22, 2010 | 44.43 | 45.50 | 44.27 | 45.22 | 7,812,418 | +0.09(+0.19%) |
Apr 21, 2010 | 45.13 | 45.55 | 44.65 | 45.13 | 29,030 | +0.13(+0.28%) |
Apr 20, 2010 | 43.86 | 45.17 | 43.85 | 45.00 | 149 | +1.48(+3.39%) |
Apr 19, 2010 | 43.07 | 43.63 | 42.78 | 43.53 | 4,455,349 | +0.00(+0.00%) |
Apr 16, 2010 | 44.09 | 44.39 | 43.23 | 43.53 | 6,145,294 | -0.93(-2.10%) |
Apr 15, 2010 | 44.54 | 45.07 | 44.42 | 44.46 | 4,495,953 | -0.36(-0.80%) |
Apr 14, 2010 | 44.66 | 44.87 | 43.97 | 44.82 | 5,443,390 | +0.45(+1.02%) |
Apr 13, 2010 | 44.72 | 44.73 | 43.93 | 44.37 | 5,093,328 | -0.58(-1.29%) |
Apr 12, 2010 | 45.00 | 45.40 | 44.67 | 44.95 | 4,614,506 | +0.04(+0.09%) |
Apr 09, 2010 | 44.16 | 44.96 | 44.02 | 44.91 | 6,767,173 | +0.89(+2.03%) |
Apr 08, 2010 | 43.57 | 44.16 | 43.00 | 44.01 | 6,047,417 | +0.06(+0.14%) |
Apr 07, 2010 | 44.22 | 44.70 | 43.71 | 43.95 | 6,808,127 | -0.44(-0.99%) |
Apr 06, 2010 | 44.84 | 44.86 | 44.26 | 44.40 | 4,520,744 | -0.42(-0.94%) |
Apr 05, 2010 | 44.14 | 44.92 | 43.79 | 44.82 | 6,122,720 | +0.86(+1.96%) |