Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.96 | 35.48 | 34.46 | 34.53 | 9,980 | -0.44(-1.26%) |
Jun 29, 2010 | 34.98 | 35.63 | 34.74 | 34.97 | 9,001 | -1.41(-3.88%) |
Jun 25, 2010 | 36.38 | 36.40 | 35.65 | 36.38 | 2,208,406 | +0.71(+1.99%) |
Jun 24, 2010 | 36.42 | 36.62 | 35.59 | 35.67 | 1,898,858 | -0.95(-2.59%) |
Jun 23, 2010 | 36.54 | 36.99 | 36.15 | 36.62 | 2,198,999 | +0.05(+0.14%) |
Jun 22, 2010 | 37.04 | 37.31 | 36.53 | 36.57 | 37,640 | -0.49(-1.32%) |
Jun 21, 2010 | 37.69 | 37.85 | 36.85 | 37.06 | 2,386,009 | -0.24(-0.64%) |
Jun 18, 2010 | 37.30 | 37.70 | 37.09 | 37.30 | 1,500,829 | -0.21(-0.56%) |
Jun 17, 2010 | 37.17 | 37.55 | 36.84 | 37.51 | 1,997,593 | +0.33(+0.89%) |
Jun 16, 2010 | 36.85 | 37.36 | 36.55 | 37.18 | 2,602,830 | +0.10(+0.27%) |
Jun 15, 2010 | 36.78 | 37.10 | 36.44 | 37.08 | 1,617,275 | +0.68(+1.87%) |
Jun 14, 2010 | 36.52 | 36.98 | 36.17 | 36.40 | 2,219,387 | +0.17(+0.47%) |
Jun 11, 2010 | 35.65 | 36.29 | 35.47 | 36.23 | 1,364,924 | +0.16(+0.44%) |
Jun 10, 2010 | 35.33 | 36.18 | 35.25 | 36.07 | 8,943 | +1.36(+3.92%) |
Jun 09, 2010 | 35.08 | 35.71 | 34.52 | 34.71 | 1,850,590 | -0.05(-0.14%) |
Jun 08, 2010 | 34.06 | 34.84 | 33.45 | 34.76 | 249 | +0.88(+2.60%) |
Jun 07, 2010 | 34.14 | 34.73 | 33.79 | 33.88 | 2,969,949 | -0.03(-0.09%) |
Jun 04, 2010 | 33.91 | 35.12 | 33.81 | 33.91 | 2,867,796 | -1.60(-4.51%) |
Jun 03, 2010 | 35.69 | 35.84 | 35.16 | 35.51 | 19,534 | -0.15(-0.42%) |
Jun 02, 2010 | 34.97 | 35.70 | 34.24 | 35.66 | 67,739 | +1.45(+4.24%) |
Jun 01, 2010 | 34.74 | 35.09 | 34.13 | 34.21 | 1,952,146 | -0.81(-2.31%) |
May 28, 2010 | 35.02 | 35.83 | 34.93 | 35.02 | 1,718,540 | -0.42(-1.19%) |
May 27, 2010 | 34.69 | 35.48 | 34.48 | 35.44 | 2,990,952 | +1.31(+3.84%) |
May 26, 2010 | 35.00 | 35.19 | 33.93 | 34.13 | 5,622 | -0.32(-0.93%) |
May 25, 2010 | 33.43 | 34.50 | 33.17 | 34.45 | 3,238,237 | +0.31(+0.91%) |
May 24, 2010 | 35.24 | 35.24 | 34.12 | 34.14 | 2,737,379 | -1.07(-3.04%) |
May 21, 2010 | 33.89 | 35.27 | 33.60 | 35.21 | 4,165,398 | +0.89(+2.59%) |
May 20, 2010 | 34.45 | 35.20 | 34.25 | 34.32 | 45,129 | -0.78(-2.22%) |
May 19, 2010 | 35.70 | 36.07 | 34.71 | 35.10 | 4,527,786 | -0.79(-2.20%) |
May 18, 2010 | 37.36 | 37.57 | 35.75 | 35.89 | 11,196 | -0.99(-2.68%) |
May 17, 2010 | 36.74 | 37.38 | 35.89 | 36.88 | 2,295,001 | +0.08(+0.22%) |
May 14, 2010 | 36.80 | 37.94 | 36.51 | 36.80 | 2,609,233 | -1.15(-3.03%) |
May 13, 2010 | 38.77 | 38.85 | 37.83 | 37.95 | 2,115,137 | -0.78(-2.01%) |
May 12, 2010 | 38.54 | 38.77 | 38.31 | 38.73 | 2,516,237 | -0.02(-0.05%) |
May 11, 2010 | 38.97 | 39.03 | 38.64 | 38.75 | 40,165 | -0.42(-1.07%) |
May 10, 2010 | 38.93 | 39.17 | 38.81 | 39.17 | 3,846,486 | +1.97(+5.30%) |
May 07, 2010 | 37.65 | 38.29 | 36.37 | 37.20 | 3,455,926 | +1.06(+2.93%) |
May 06, 2010 | 38.56 | 38.94 | 35.28 | 36.14 | 4,499,440 | -2.28(-5.93%) |
May 05, 2010 | 38.48 | 39.27 | 38.38 | 38.42 | 2,651,884 | -0.74(-1.89%) |
May 04, 2010 | 40.06 | 40.06 | 38.76 | 39.16 | 2,496,306 | -1.36(-3.36%) |
May 03, 2010 | 40.16 | 40.67 | 40.00 | 40.52 | 2,063,684 | +0.72(+1.81%) |
Apr 30, 2010 | 41.08 | 41.29 | 39.78 | 39.80 | 2,711,583 | -1.40(-3.40%) |
Apr 29, 2010 | 40.68 | 41.40 | 40.68 | 41.20 | 2,518,110 | +0.84(+2.08%) |
Apr 28, 2010 | 40.01 | 40.44 | 39.44 | 40.36 | 3,737,372 | +0.30(+0.75%) |
Apr 27, 2010 | 41.54 | 41.54 | 39.94 | 40.06 | 4,724,670 | -3.46(-7.95%) |
Apr 26, 2010 | 43.41 | 43.75 | 43.10 | 43.52 | 2,228,096 | +0.11(+0.25%) |
Apr 23, 2010 | 42.70 | 43.41 | 42.64 | 43.41 | 2,955,335 | +0.77(+1.81%) |
Apr 22, 2010 | 41.52 | 42.68 | 41.35 | 42.64 | 2,041,802 | +0.84(+2.01%) |
Apr 21, 2010 | 41.80 | 42.07 | 40.97 | 41.80 | 7,063 | +0.88(+2.15%) |
Apr 20, 2010 | 40.50 | 40.98 | 40.28 | 40.92 | 1,630,905 | +1.42(+3.59%) |
Apr 19, 2010 | 39.50 | 40.28 | 39.46 | 39.50 | 2,278,156 | -0.19(-0.48%) |
Apr 16, 2010 | 39.77 | 40.26 | 39.50 | 39.69 | 3,226,914 | -0.13(-0.33%) |
Apr 15, 2010 | 40.42 | 40.47 | 39.79 | 39.82 | 1,939,259 | -0.47(-1.17%) |
Apr 14, 2010 | 40.71 | 40.81 | 40.08 | 40.29 | 2,100,761 | -0.26(-0.64%) |
Apr 13, 2010 | 39.94 | 40.64 | 39.91 | 40.55 | 1,449,118 | +0.48(+1.20%) |
Apr 12, 2010 | 40.09 | 40.18 | 39.91 | 40.07 | 1,287,355 | -0.06(-0.15%) |
Apr 09, 2010 | 39.79 | 40.17 | 39.57 | 40.13 | 1,594,792 | +0.61(+1.54%) |
Apr 08, 2010 | 39.41 | 39.67 | 39.26 | 39.52 | 1,338,509 | +0.09(+0.23%) |
Apr 07, 2010 | 39.77 | 39.95 | 39.24 | 39.43 | 2,233,350 | -0.53(-1.33%) |
Apr 06, 2010 | 39.31 | 40.00 | 39.10 | 39.96 | 1,511,774 | +0.35(+0.88%) |
Apr 05, 2010 | 39.53 | 39.83 | 39.25 | 39.61 | 2,090,352 | +0.19(+0.48%) |