Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.86 | 36.16 | 35.22 | 35.24 | 451,753 | -0.52(-1.45%) |
Jun 29, 2010 | 36.10 | 36.50 | 35.42 | 35.76 | 466,359 | +0.12(+0.34%) |
Jun 25, 2010 | 34.93 | 36.17 | 34.55 | 35.64 | 847,880 | +0.90(+2.59%) |
Jun 24, 2010 | 35.26 | 35.27 | 34.62 | 34.74 | 299,728 | -0.68(-1.91%) |
Jun 23, 2010 | 35.18 | 35.58 | 34.90 | 35.41 | 337,171 | +0.21(+0.61%) |
Jun 22, 2010 | 35.28 | 35.91 | 35.05 | 35.20 | 361,025 | -0.07(-0.21%) |
Jun 21, 2010 | 35.15 | 35.56 | 34.76 | 35.28 | 299,756 | +0.57(+1.66%) |
Jun 18, 2010 | 34.65 | 34.74 | 34.04 | 34.70 | 462,083 | +0.06(+0.19%) |
Jun 17, 2010 | 35.23 | 35.23 | 34.27 | 34.64 | 201,407 | -0.38(-1.09%) |
Jun 16, 2010 | 34.41 | 35.43 | 34.41 | 35.02 | 182,818 | +0.34(+0.99%) |
Jun 15, 2010 | 34.41 | 34.83 | 34.09 | 34.67 | 229,684 | +0.19(+0.56%) |
Jun 14, 2010 | 35.14 | 35.32 | 34.21 | 34.48 | 141,752 | -0.35(-1.01%) |
Jun 11, 2010 | 34.35 | 34.94 | 34.35 | 34.83 | 268,605 | +0.12(+0.35%) |
Jun 10, 2010 | 34.72 | 34.82 | 34.11 | 34.71 | 197,387 | +0.48(+1.41%) |
Jun 09, 2010 | 34.74 | 34.76 | 33.92 | 34.23 | 291,667 | -0.15(-0.43%) |
Jun 08, 2010 | 34.32 | 34.77 | 33.57 | 34.38 | 242,201 | +0.24(+0.71%) |
Jun 07, 2010 | 33.91 | 34.57 | 33.78 | 34.13 | 251,795 | +0.27(+0.79%) |
Jun 04, 2010 | 34.83 | 35.00 | 33.81 | 33.87 | 273,776 | -1.68(-4.72%) |
Jun 03, 2010 | 35.04 | 35.81 | 34.92 | 35.54 | 216,890 | +0.40(+1.13%) |
Jun 02, 2010 | 34.60 | 35.17 | 34.41 | 35.15 | 272,903 | +0.57(+1.66%) |
Jun 01, 2010 | 34.72 | 35.53 | 34.53 | 34.57 | 307,547 | -0.51(-1.45%) |
May 28, 2010 | 35.31 | 35.43 | 34.50 | 35.08 | 483,464 | -0.23(-0.66%) |
May 27, 2010 | 35.34 | 35.78 | 34.97 | 35.31 | 259,313 | +0.16(+0.45%) |
May 26, 2010 | 34.86 | 35.91 | 34.86 | 35.15 | 507,706 | +0.43(+1.23%) |
May 25, 2010 | 33.87 | 34.85 | 33.24 | 34.73 | 400,688 | +0.57(+1.68%) |
May 24, 2010 | 35.02 | 35.40 | 34.13 | 34.15 | 236,847 | -0.72(-2.07%) |
May 21, 2010 | 34.47 | 35.42 | 34.20 | 34.88 | 419,043 | +0.32(+0.94%) |
May 20, 2010 | 34.64 | 35.92 | 34.47 | 34.55 | 360,422 | -1.22(-3.42%) |
May 19, 2010 | 36.09 | 37.10 | 35.50 | 35.78 | 223,326 | -0.49(-1.35%) |
May 18, 2010 | 37.52 | 37.92 | 36.02 | 36.27 | 182,484 | -0.99(-2.66%) |
May 17, 2010 | 37.70 | 38.12 | 36.24 | 37.26 | 444,334 | -0.20(-0.54%) |
May 14, 2010 | 38.42 | 38.42 | 37.09 | 37.46 | 235,772 | -1.13(-2.93%) |
May 13, 2010 | 39.07 | 39.16 | 38.37 | 38.59 | 273,129 | -0.70(-1.79%) |
May 12, 2010 | 38.01 | 39.36 | 37.79 | 39.30 | 367,994 | +1.35(+3.57%) |
May 11, 2010 | 38.01 | 38.24 | 36.68 | 37.95 | 217,051 | +0.55(+1.46%) |
May 10, 2010 | 36.85 | 37.54 | 35.80 | 37.40 | 297,228 | +2.19(+6.21%) |
May 07, 2010 | 36.19 | 36.88 | 34.91 | 35.21 | 386,601 | -1.18(-3.24%) |
May 06, 2010 | 36.92 | 38.20 | 35.23 | 36.39 | 338,960 | -0.80(-2.14%) |
May 05, 2010 | 37.05 | 37.37 | 36.69 | 37.19 | 228,153 | +0.10(+0.28%) |
May 04, 2010 | 37.18 | 37.18 | 36.42 | 37.08 | 346,582 | -0.59(-1.57%) |
May 03, 2010 | 37.50 | 37.69 | 36.79 | 37.68 | 374,097 | +0.24(+0.64%) |
Apr 30, 2010 | 38.64 | 39.01 | 37.44 | 37.44 | 270,508 | -1.32(-3.40%) |
Apr 29, 2010 | 37.98 | 39.24 | 37.69 | 38.75 | 444,667 | +1.08(+2.85%) |
Apr 28, 2010 | 38.83 | 38.84 | 37.32 | 37.68 | 446,155 | -1.02(-2.64%) |
Apr 27, 2010 | 36.76 | 39.98 | 35.99 | 38.70 | 1,298,232 | +1.97(+5.35%) |
Apr 26, 2010 | 37.48 | 37.53 | 36.69 | 36.73 | 250,875 | -0.82(-2.17%) |
Apr 23, 2010 | 36.93 | 37.55 | 36.66 | 37.55 | 289,064 | +0.52(+1.40%) |
Apr 22, 2010 | 35.80 | 37.21 | 35.80 | 37.03 | 233,721 | +0.87(+2.41%) |
Apr 21, 2010 | 36.06 | 36.30 | 35.80 | 36.16 | 251,010 | +0.19(+0.52%) |
Apr 20, 2010 | 36.02 | 36.11 | 35.69 | 35.97 | 187,864 | +0.00(+0.00%) |
Apr 19, 2010 | 35.96 | 36.20 | 35.24 | 35.97 | 204,128 | -0.12(-0.33%) |
Apr 16, 2010 | 35.91 | 36.31 | 35.41 | 36.09 | 399,574 | +0.18(+0.49%) |
Apr 15, 2010 | 35.73 | 36.12 | 35.70 | 35.91 | 465,221 | +0.26(+0.73%) |
Apr 14, 2010 | 35.32 | 35.70 | 35.04 | 35.66 | 415,906 | +0.43(+1.21%) |
Apr 13, 2010 | 35.94 | 36.08 | 35.17 | 35.23 | 222,871 | -0.75(-2.09%) |
Apr 12, 2010 | 35.76 | 36.04 | 35.56 | 35.98 | 402,496 | +0.19(+0.52%) |
Apr 09, 2010 | 35.79 | 35.88 | 35.44 | 35.79 | 150,879 | +0.05(+0.13%) |
Apr 08, 2010 | 35.02 | 35.82 | 34.94 | 35.75 | 286,047 | +0.70(+2.01%) |
Apr 07, 2010 | 34.98 | 35.32 | 34.80 | 35.04 | 274,250 | +0.13(+0.37%) |
Apr 06, 2010 | 34.43 | 35.11 | 34.20 | 34.91 | 181,451 | +0.36(+1.05%) |
Apr 05, 2010 | 34.78 | 34.78 | 34.26 | 34.55 | 117,524 | -0.11(-0.32%) |