Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.75 | 31.13 | 30.72 | 30.87 | 2,113 | +0.05(+0.15%) |
Jun 29, 2010 | 30.79 | 30.89 | 30.51 | 30.83 | 3,050 | -0.57(-1.83%) |
Jun 25, 2010 | 31.40 | 31.45 | 30.77 | 31.40 | 4,666,226 | +0.49(+1.59%) |
Jun 24, 2010 | 31.00 | 31.22 | 30.84 | 30.91 | 4,125,183 | -0.31(-0.98%) |
Jun 23, 2010 | 31.26 | 31.37 | 30.90 | 31.22 | 3,288,484 | -0.07(-0.24%) |
Jun 22, 2010 | 31.37 | 31.66 | 31.25 | 31.29 | 5,012,602 | -0.01(-0.03%) |
Jun 21, 2010 | 31.74 | 32.08 | 31.11 | 31.30 | 1,812,292 | -0.12(-0.38%) |
Jun 18, 2010 | 31.42 | 31.54 | 31.32 | 31.42 | 2,319,188 | +0.03(+0.09%) |
Jun 17, 2010 | 31.38 | 31.40 | 30.98 | 31.39 | 2,861,693 | +0.17(+0.53%) |
Jun 16, 2010 | 30.99 | 31.31 | 30.88 | 31.23 | 2,943,127 | +0.04(+0.12%) |
Jun 15, 2010 | 30.73 | 31.22 | 30.41 | 31.19 | 2,491,381 | +0.84(+2.78%) |
Jun 14, 2010 | 30.36 | 30.84 | 30.19 | 30.35 | 3,946,350 | +0.18(+0.58%) |
Jun 11, 2010 | 29.74 | 30.20 | 29.58 | 30.17 | 2,948,816 | +0.11(+0.37%) |
Jun 10, 2010 | 29.30 | 30.10 | 29.30 | 30.06 | 3,186,786 | +1.21(+4.21%) |
Jun 09, 2010 | 29.26 | 29.60 | 28.73 | 28.84 | 4,116,918 | -0.17(-0.57%) |
Jun 08, 2010 | 29.21 | 29.21 | 28.31 | 29.01 | 6,311,734 | -0.04(-0.13%) |
Jun 07, 2010 | 29.45 | 29.50 | 28.99 | 29.05 | 4,787,355 | -0.24(-0.82%) |
Jun 04, 2010 | 29.29 | 29.94 | 29.19 | 29.29 | 4,811,774 | -0.88(-2.92%) |
Jun 03, 2010 | 30.31 | 30.33 | 29.85 | 30.17 | 3,265,313 | -0.07(-0.25%) |
Jun 02, 2010 | 29.65 | 30.24 | 29.62 | 30.24 | 4,170,641 | +0.70(+2.38%) |
Jun 01, 2010 | 29.87 | 30.13 | 29.52 | 29.54 | 5,740,235 | -0.59(-1.97%) |
May 28, 2010 | 30.13 | 30.49 | 29.91 | 30.13 | 4,794,124 | -0.43(-1.40%) |
May 27, 2010 | 29.64 | 30.60 | 29.64 | 30.56 | 3,772,944 | +1.44(+4.94%) |
May 26, 2010 | 29.44 | 29.57 | 29.03 | 29.12 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.22 | 29.18 | 27.95 | 29.13 | 4,555,795 | +0.09(+0.32%) |
May 24, 2010 | 29.44 | 29.71 | 29.01 | 29.04 | 3,000,158 | -0.54(-1.81%) |
May 21, 2010 | 28.53 | 29.59 | 28.23 | 29.57 | 5,631,224 | +0.61(+2.11%) |
May 20, 2010 | 29.12 | 29.64 | 28.96 | 28.96 | 9,968 | -1.67(-5.46%) |
May 19, 2010 | 30.56 | 30.99 | 30.10 | 30.64 | 3,566,468 | -0.06(-0.21%) |
May 18, 2010 | 31.72 | 31.86 | 30.66 | 30.70 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.54 | 31.96 | 30.84 | 31.40 | 4,600,988 | -0.15(-0.47%) |
May 14, 2010 | 31.54 | 32.13 | 31.36 | 31.54 | 3,609,126 | -0.73(-2.26%) |
May 13, 2010 | 32.55 | 32.70 | 32.24 | 32.27 | 2,101,706 | -0.43(-1.33%) |
May 12, 2010 | 32.36 | 32.76 | 32.28 | 32.71 | 2,227,786 | +0.41(+1.26%) |
May 11, 2010 | 32.50 | 32.72 | 32.20 | 32.30 | 2,859,558 | -0.06(-0.17%) |
May 10, 2010 | 31.95 | 32.36 | 31.84 | 32.36 | 4,460,668 | +1.28(+4.11%) |
May 07, 2010 | 31.43 | 32.02 | 30.80 | 31.08 | 6,294,781 | -0.30(-0.94%) |
May 06, 2010 | 32.99 | 33.37 | 30.26 | 31.38 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.19 | 33.45 | 33.01 | 33.18 | 2,859,349 | -0.18(-0.53%) |
May 04, 2010 | 34.27 | 34.28 | 33.18 | 33.36 | 3,359,368 | -1.28(-3.69%) |
May 03, 2010 | 36.08 | 36.51 | 34.29 | 34.63 | 2,891,580 | +0.19(+0.54%) |
Apr 30, 2010 | 34.91 | 35.03 | 34.23 | 34.45 | 2,987,441 | -0.54(-1.53%) |
Apr 29, 2010 | 34.81 | 35.16 | 34.61 | 34.98 | 2,828,439 | +0.52(+1.50%) |
Apr 28, 2010 | 34.86 | 34.93 | 34.32 | 34.47 | 4,824,252 | -0.11(-0.32%) |
Apr 27, 2010 | 35.35 | 35.37 | 34.51 | 34.58 | 3,442,066 | -1.04(-2.91%) |
Apr 26, 2010 | 35.39 | 35.67 | 35.39 | 35.61 | 2,495,282 | +0.12(+0.34%) |
Apr 23, 2010 | 35.09 | 35.49 | 34.98 | 35.49 | 2,057,123 | +0.31(+0.89%) |
Apr 22, 2010 | 35.39 | 35.53 | 34.83 | 35.18 | 2,869,825 | -0.50(-1.40%) |
Apr 21, 2010 | 35.68 | 35.80 | 35.33 | 35.68 | 16,642 | -0.09(-0.26%) |
Apr 20, 2010 | 35.59 | 35.78 | 35.48 | 35.77 | 1,410,781 | +0.43(+1.23%) |
Apr 19, 2010 | 34.74 | 35.34 | 34.68 | 35.34 | 2,139,846 | +0.37(+1.06%) |
Apr 16, 2010 | 35.60 | 35.81 | 34.92 | 34.97 | 3,805,186 | -0.93(-2.60%) |
Apr 15, 2010 | 35.89 | 36.02 | 35.77 | 35.90 | 1,449,106 | -0.11(-0.31%) |
Apr 14, 2010 | 35.89 | 36.01 | 35.61 | 36.01 | 1,814,675 | +0.40(+1.12%) |
Apr 13, 2010 | 35.57 | 35.66 | 35.35 | 35.61 | 1,430,281 | +0.04(+0.10%) |
Apr 12, 2010 | 35.49 | 35.76 | 35.45 | 35.58 | 1,174,584 | +0.02(+0.05%) |
Apr 09, 2010 | 35.22 | 35.60 | 35.15 | 35.56 | 2,197,366 | +0.37(+1.05%) |
Apr 08, 2010 | 35.13 | 35.22 | 34.93 | 35.19 | 1,998,319 | -0.02(-0.05%) |
Apr 07, 2010 | 35.28 | 35.43 | 35.00 | 35.21 | 2,417,995 | -0.20(-0.57%) |
Apr 06, 2010 | 35.33 | 35.52 | 35.21 | 35.41 | 1,644,260 | +0.02(+0.05%) |
Apr 05, 2010 | 35.11 | 35.58 | 34.99 | 35.39 | 1,952,837 | +0.36(+1.03%) |