Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.17 | 38.61 | 37.27 | 37.28 | 12,048,254 | -1.08(-2.81%) |
Jun 29, 2010 | 38.86 | 38.95 | 38.15 | 38.35 | 11,722,641 | -1.52(-3.80%) |
Jun 25, 2010 | 40.12 | 40.45 | 39.33 | 39.87 | 46,988,172 | +0.08(+0.20%) |
Jun 24, 2010 | 39.62 | 40.24 | 39.49 | 39.79 | 12,767,923 | -0.04(-0.09%) |
Jun 23, 2010 | 39.51 | 40.14 | 39.24 | 39.83 | 8,268,032 | +0.06(+0.14%) |
Jun 22, 2010 | 39.93 | 40.53 | 39.71 | 39.77 | 8,181,462 | -0.28(-0.71%) |
Jun 21, 2010 | 40.29 | 41.33 | 39.90 | 40.05 | 14,530,420 | +0.94(+2.39%) |
Jun 18, 2010 | 39.29 | 39.56 | 38.69 | 39.12 | 15,320,096 | -0.17(-0.43%) |
Jun 17, 2010 | 39.11 | 39.29 | 38.63 | 39.29 | 8,086,485 | +0.16(+0.40%) |
Jun 16, 2010 | 38.89 | 39.34 | 38.76 | 39.13 | 6,692,479 | +0.07(+0.18%) |
Jun 15, 2010 | 38.38 | 39.09 | 38.32 | 39.06 | 6,850,619 | +0.74(+1.94%) |
Jun 14, 2010 | 38.42 | 38.85 | 38.29 | 38.32 | 6,018,966 | -0.02(-0.06%) |
Jun 11, 2010 | 38.01 | 38.59 | 37.93 | 38.34 | 6,001,300 | +0.06(+0.17%) |
Jun 10, 2010 | 37.99 | 38.47 | 37.76 | 38.27 | 8,742,245 | +0.61(+1.62%) |
Jun 09, 2010 | 38.13 | 38.31 | 37.52 | 37.66 | 8,843,646 | -0.47(-1.24%) |
Jun 08, 2010 | 37.93 | 38.19 | 37.53 | 38.14 | 11,242,373 | +0.22(+0.58%) |
Jun 07, 2010 | 38.39 | 38.42 | 37.70 | 37.92 | 14,048,241 | -0.59(-1.53%) |
Jun 04, 2010 | 38.85 | 39.23 | 38.37 | 38.51 | 14,613,926 | -0.92(-2.34%) |
Jun 03, 2010 | 39.61 | 39.71 | 38.93 | 39.43 | 14,355,169 | -0.32(-0.80%) |
Jun 02, 2010 | 37.95 | 39.91 | 37.78 | 39.75 | 36,942,024 | +3.78(+10.50%) |
Jun 01, 2010 | 36.65 | 37.13 | 35.96 | 35.97 | 10,197,833 | -0.72(-1.97%) |
May 28, 2010 | 36.45 | 37.01 | 36.47 | 36.69 | 15,762,050 | +0.25(+0.68%) |
May 27, 2010 | 36.16 | 36.46 | 35.90 | 36.45 | 10,337,400 | +0.76(+2.12%) |
May 26, 2010 | 37.16 | 37.16 | 35.66 | 35.69 | 15,553,451 | -1.55(-4.17%) |
May 25, 2010 | 36.81 | 37.32 | 36.26 | 37.24 | 12,401,065 | -0.08(-0.21%) |
May 24, 2010 | 36.86 | 37.66 | 36.59 | 37.32 | 10,152,419 | +0.16(+0.42%) |
May 21, 2010 | 36.98 | 37.91 | 36.72 | 37.16 | 14,872,609 | -0.35(-0.94%) |
May 20, 2010 | 38.05 | 38.79 | 37.45 | 37.52 | 10,295,909 | -1.64(-4.20%) |
May 19, 2010 | 38.62 | 39.51 | 38.51 | 39.16 | 8,208,395 | +0.42(+1.08%) |
May 18, 2010 | 38.93 | 39.22 | 38.66 | 38.74 | 6,194,008 | -0.10(-0.26%) |
May 17, 2010 | 39.25 | 39.25 | 38.18 | 38.84 | 8,323,375 | +0.09(+0.22%) |
May 14, 2010 | 39.47 | 39.60 | 38.42 | 38.76 | 8,067,470 | -0.84(-2.13%) |
May 13, 2010 | 39.94 | 40.05 | 39.53 | 39.60 | 6,680,205 | -0.51(-1.27%) |
May 12, 2010 | 39.63 | 40.28 | 39.34 | 40.11 | 7,686,059 | +0.47(+1.20%) |
May 11, 2010 | 40.06 | 40.21 | 38.98 | 39.63 | 8,339,193 | +0.25(+0.63%) |
May 10, 2010 | 39.33 | 40.36 | 39.09 | 39.39 | 11,847,419 | +0.79(+2.06%) |
May 07, 2010 | 38.64 | 39.17 | 37.92 | 38.59 | 14,930,929 | -0.21(-0.53%) |
May 06, 2010 | 39.99 | 40.03 | 37.42 | 38.80 | 13,751,093 | -1.31(-3.27%) |
May 05, 2010 | 39.98 | 40.64 | 39.90 | 40.11 | 8,450,030 | -0.16(-0.40%) |
May 04, 2010 | 40.47 | 40.56 | 39.62 | 40.27 | 10,846,435 | -0.54(-1.32%) |
May 03, 2010 | 40.71 | 41.07 | 40.49 | 40.81 | 8,343,007 | +0.20(+0.49%) |
Apr 30, 2010 | 41.73 | 41.83 | 40.60 | 40.61 | 11,562,585 | -0.91(-2.18%) |
Apr 29, 2010 | 41.37 | 41.85 | 41.15 | 41.52 | 6,127,926 | +0.29(+0.70%) |
Apr 28, 2010 | 41.05 | 41.50 | 40.95 | 41.23 | 8,799,915 | +0.24(+0.59%) |
Apr 27, 2010 | 41.24 | 41.75 | 40.95 | 40.99 | 8,718,426 | -0.42(-1.01%) |
Apr 26, 2010 | 41.80 | 41.95 | 41.39 | 41.41 | 8,688,252 | -0.32(-0.76%) |
Apr 23, 2010 | 41.17 | 41.81 | 40.93 | 41.73 | 10,029,717 | +0.51(+1.24%) |
Apr 22, 2010 | 40.97 | 41.62 | 40.41 | 41.22 | 14,672,845 | -0.39(-0.94%) |
Apr 21, 2010 | 42.41 | 42.52 | 41.18 | 41.60 | 19,422,188 | -1.04(-2.44%) |
Apr 20, 2010 | 43.30 | 43.30 | 42.45 | 42.65 | 10,188,266 | -0.63(-1.46%) |
Apr 19, 2010 | 42.94 | 43.41 | 42.63 | 43.28 | 6,025,904 | +0.25(+0.58%) |
Apr 16, 2010 | 43.00 | 43.27 | 42.55 | 43.03 | 10,323,534 | +0.06(+0.13%) |
Apr 15, 2010 | 43.14 | 43.28 | 42.84 | 42.97 | 6,542,974 | -0.35(-0.82%) |
Apr 14, 2010 | 42.82 | 43.37 | 42.79 | 43.33 | 7,314,662 | +0.33(+0.76%) |
Apr 13, 2010 | 42.47 | 43.16 | 42.47 | 43.00 | 6,647,094 | +0.22(+0.51%) |
Apr 12, 2010 | 42.99 | 43.16 | 42.64 | 42.78 | 7,869,271 | -0.38(-0.87%) |
Apr 09, 2010 | 42.70 | 43.17 | 42.70 | 43.16 | 5,059,656 | +0.27(+0.63%) |
Apr 08, 2010 | 42.81 | 43.11 | 42.43 | 42.89 | 6,163,364 | +0.12(+0.28%) |
Apr 07, 2010 | 42.72 | 43.06 | 42.58 | 42.77 | 6,453,701 | +0.04(+0.10%) |
Apr 06, 2010 | 42.70 | 42.86 | 42.41 | 42.72 | 5,439,882 | -0.09(-0.22%) |
Apr 05, 2010 | 43.04 | 43.15 | 42.71 | 42.82 | 5,192,665 | -0.27(-0.63%) |