Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.61 | 37.47 | 36.37 | 36.44 | 555 | -0.47(-1.27%) |
Jun 29, 2010 | 38.30 | 38.46 | 36.54 | 36.91 | 100 | -2.59(-6.56%) |
Jun 25, 2010 | 39.50 | 39.87 | 38.96 | 39.50 | 1,889,991 | +0.14(+0.36%) |
Jun 24, 2010 | 40.23 | 40.41 | 39.24 | 39.36 | 1,096,401 | -1.05(-2.60%) |
Jun 23, 2010 | 40.77 | 40.80 | 39.46 | 40.41 | 1,260,141 | -0.22(-0.54%) |
Jun 22, 2010 | 41.67 | 42.20 | 40.51 | 40.63 | 758,087 | -1.03(-2.47%) |
Jun 21, 2010 | 42.23 | 42.84 | 41.43 | 41.66 | 1,132,478 | +0.04(+0.10%) |
Jun 18, 2010 | 41.62 | 41.70 | 41.25 | 41.62 | 1,166,101 | +0.09(+0.22%) |
Jun 17, 2010 | 41.93 | 41.98 | 40.88 | 41.53 | 1,104,767 | -0.27(-0.65%) |
Jun 16, 2010 | 41.46 | 42.26 | 41.37 | 41.80 | 1,212,031 | +0.01(+0.02%) |
Jun 15, 2010 | 41.21 | 41.87 | 40.76 | 41.79 | 1,452,860 | +1.01(+2.48%) |
Jun 14, 2010 | 41.67 | 41.99 | 40.65 | 40.78 | 1,207,306 | -0.04(-0.10%) |
Jun 11, 2010 | 40.52 | 40.99 | 40.02 | 40.82 | 1,649,435 | -0.33(-0.80%) |
Jun 10, 2010 | 40.65 | 41.20 | 40.37 | 41.15 | 1,279,426 | +1.53(+3.86%) |
Jun 09, 2010 | 39.76 | 40.98 | 39.37 | 39.62 | 1,552,474 | +0.24(+0.61%) |
Jun 08, 2010 | 38.73 | 39.50 | 38.36 | 39.38 | 2,044,890 | +0.84(+2.18%) |
Jun 07, 2010 | 39.72 | 40.00 | 38.42 | 38.54 | 2,190,656 | -1.60(-3.99%) |
Jun 04, 2010 | 40.14 | 42.30 | 40.05 | 40.14 | 2,689,394 | -3.56(-8.15%) |
Jun 03, 2010 | 43.24 | 43.92 | 42.82 | 43.70 | 3,806,726 | +1.12(+2.63%) |
Jun 02, 2010 | 40.72 | 42.58 | 40.07 | 42.58 | 3,501,010 | +2.35(+5.84%) |
Jun 01, 2010 | 41.41 | 41.90 | 40.12 | 40.23 | 1,308,909 | -1.53(-3.66%) |
May 28, 2010 | 41.76 | 42.48 | 41.37 | 41.76 | 1,125,583 | -0.67(-1.58%) |
May 27, 2010 | 41.56 | 42.46 | 41.38 | 42.43 | 1,544,629 | +1.96(+4.84%) |
May 26, 2010 | 41.13 | 41.78 | 40.37 | 40.47 | 1,447,079 | -0.17(-0.42%) |
May 25, 2010 | 40.00 | 40.66 | 39.33 | 40.64 | 100 | -0.16(-0.39%) |
May 24, 2010 | 41.93 | 41.96 | 40.72 | 40.80 | 1,450,243 | -1.26(-3.00%) |
May 21, 2010 | 40.15 | 42.30 | 40.00 | 42.06 | 2,312,003 | +1.27(+3.11%) |
May 20, 2010 | 40.68 | 41.95 | 40.50 | 40.79 | 2,706,145 | -2.28(-5.29%) |
May 19, 2010 | 44.69 | 44.92 | 42.29 | 43.07 | 3,342,228 | -1.98(-4.40%) |
May 18, 2010 | 46.44 | 47.20 | 44.88 | 45.05 | 1,434,491 | -0.84(-1.83%) |
May 17, 2010 | 46.18 | 46.73 | 44.64 | 45.89 | 1,998,023 | -0.22(-0.48%) |
May 14, 2010 | 46.11 | 46.34 | 45.18 | 46.11 | 2,590,222 | -0.58(-1.24%) |
May 13, 2010 | 46.71 | 47.42 | 46.22 | 46.69 | 2,018,468 | -0.11(-0.24%) |
May 12, 2010 | 45.01 | 46.87 | 45.00 | 46.80 | 1,892,750 | +2.06(+4.60%) |
May 11, 2010 | 45.81 | 45.82 | 44.69 | 44.74 | 2,477,914 | -0.42(-0.93%) |
May 10, 2010 | 44.93 | 45.16 | 44.53 | 45.16 | 2,322,261 | +2.81(+6.64%) |
May 07, 2010 | 43.89 | 44.25 | 41.40 | 42.35 | 3,259,546 | -1.96(-4.42%) |
May 06, 2010 | 44.30 | 46.33 | 41.15 | 44.31 | 2,183 | -1.29(-2.84%) |
May 05, 2010 | 45.71 | 46.39 | 45.41 | 45.60 | 2,166,167 | -0.88(-1.88%) |
May 04, 2010 | 48.36 | 48.75 | 46.21 | 46.48 | 2,904,620 | -2.65(-5.39%) |
May 03, 2010 | 48.66 | 49.29 | 48.16 | 49.13 | 1,600,695 | +0.91(+1.89%) |
Apr 30, 2010 | 50.12 | 50.20 | 48.12 | 48.22 | 1,808,208 | -1.75(-3.50%) |
Apr 29, 2010 | 49.14 | 50.02 | 48.85 | 49.97 | 1,557,607 | +1.59(+3.29%) |
Apr 28, 2010 | 47.86 | 49.16 | 47.86 | 48.38 | 1,745,177 | +0.92(+1.94%) |
Apr 27, 2010 | 46.79 | 50.68 | 46.08 | 47.46 | 3,841,521 | -1.21(-2.49%) |
Apr 26, 2010 | 49.60 | 49.70 | 48.20 | 48.67 | 1,837,487 | -0.54(-1.10%) |
Apr 23, 2010 | 48.90 | 49.44 | 48.49 | 49.21 | 1,276,110 | +0.36(+0.74%) |
Apr 22, 2010 | 47.71 | 48.90 | 46.92 | 48.85 | 1,202,914 | +0.72(+1.50%) |
Apr 21, 2010 | 48.13 | 48.34 | 47.40 | 48.13 | 5,405 | +0.56(+1.18%) |
Apr 20, 2010 | 47.22 | 47.85 | 46.76 | 47.57 | 1,064,984 | +0.80(+1.71%) |
Apr 19, 2010 | 46.70 | 47.19 | 46.11 | 46.77 | 1,383,425 | -0.13(-0.28%) |
Apr 16, 2010 | 47.77 | 47.80 | 46.25 | 46.90 | 1,783,447 | -1.01(-2.11%) |
Apr 15, 2010 | 47.70 | 48.24 | 47.50 | 47.91 | 956,215 | +0.05(+0.10%) |
Apr 14, 2010 | 47.58 | 47.94 | 47.12 | 47.86 | 1,215,784 | +0.51(+1.08%) |
Apr 13, 2010 | 46.71 | 47.48 | 46.62 | 47.35 | 2,008,717 | +0.61(+1.31%) |
Apr 12, 2010 | 47.36 | 47.36 | 46.44 | 46.74 | 2,165,883 | -0.87(-1.83%) |
Apr 09, 2010 | 44.36 | 48.28 | 44.18 | 47.61 | 9,765,746 | +3.33(+7.52%) |
Apr 08, 2010 | 44.09 | 44.43 | 43.83 | 44.28 | 1,845,663 | -0.09(-0.20%) |
Apr 07, 2010 | 45.16 | 45.69 | 43.87 | 44.37 | 2,786,602 | -1.04(-2.29%) |
Apr 06, 2010 | 45.88 | 46.26 | 45.27 | 45.41 | 2,614,754 | -0.69(-1.50%) |
Apr 05, 2010 | 45.97 | 46.40 | 45.78 | 46.10 | 1,168,707 | +0.33(+0.72%) |