Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.54 | 41.33 | 40.27 | 40.40 | 2,108,821 | -0.20(-0.50%) |
Jun 29, 2010 | 41.00 | 41.11 | 40.30 | 40.61 | 2,509,893 | -0.94(-2.25%) |
Jun 25, 2010 | 41.44 | 41.63 | 41.09 | 41.54 | 2,390,978 | +0.17(+0.42%) |
Jun 24, 2010 | 41.48 | 42.02 | 41.25 | 41.37 | 1,426,804 | -0.34(-0.82%) |
Jun 23, 2010 | 41.80 | 42.07 | 41.38 | 41.71 | 1,090,449 | -0.09(-0.23%) |
Jun 22, 2010 | 43.01 | 43.11 | 41.65 | 41.81 | 1,584,688 | -1.10(-2.57%) |
Jun 21, 2010 | 43.24 | 43.37 | 42.60 | 42.91 | 1,614,695 | +0.04(+0.08%) |
Jun 18, 2010 | 43.15 | 43.21 | 42.73 | 42.87 | 2,025,263 | -0.20(-0.47%) |
Jun 17, 2010 | 43.26 | 43.29 | 42.44 | 43.08 | 1,241,472 | +0.04(+0.10%) |
Jun 16, 2010 | 42.89 | 43.26 | 42.69 | 43.03 | 1,860,461 | -0.03(-0.07%) |
Jun 15, 2010 | 42.63 | 43.13 | 42.50 | 43.06 | 2,060,960 | +0.45(+1.06%) |
Jun 14, 2010 | 42.48 | 43.03 | 42.36 | 42.61 | 2,090,473 | +0.36(+0.84%) |
Jun 11, 2010 | 41.20 | 42.28 | 40.99 | 42.26 | 1,756,656 | +0.56(+1.34%) |
Jun 10, 2010 | 41.20 | 41.89 | 41.01 | 41.70 | 2,965,477 | +1.75(+4.38%) |
Jun 09, 2010 | 39.86 | 40.83 | 39.82 | 39.95 | 2,353,934 | +0.11(+0.27%) |
Jun 08, 2010 | 39.71 | 39.99 | 39.12 | 39.84 | 2,448,126 | +0.10(+0.26%) |
Jun 07, 2010 | 40.60 | 40.78 | 39.67 | 39.74 | 3,012,476 | -0.84(-2.07%) |
Jun 04, 2010 | 41.50 | 41.54 | 40.41 | 40.58 | 2,549,476 | -1.56(-3.70%) |
Jun 03, 2010 | 42.34 | 42.63 | 41.67 | 42.13 | 1,991,609 | -0.06(-0.14%) |
Jun 02, 2010 | 41.01 | 42.19 | 41.01 | 42.19 | 1,825,559 | +0.94(+2.27%) |
Jun 01, 2010 | 41.81 | 42.18 | 41.20 | 41.25 | 1,600,268 | -0.74(-1.77%) |
May 28, 2010 | 42.42 | 42.45 | 41.54 | 42.00 | 1,886,511 | -0.43(-1.01%) |
May 27, 2010 | 42.04 | 42.45 | 41.76 | 42.42 | 1,758,452 | +0.97(+2.34%) |
May 26, 2010 | 41.49 | 42.14 | 41.33 | 41.46 | 2,010,508 | -0.03(-0.07%) |
May 25, 2010 | 40.88 | 41.55 | 40.19 | 41.49 | 2,421,268 | +0.05(+0.12%) |
May 24, 2010 | 41.86 | 42.19 | 41.42 | 41.43 | 1,558,938 | -0.61(-1.46%) |
May 21, 2010 | 40.69 | 42.09 | 40.66 | 42.05 | 3,992,126 | +0.83(+2.02%) |
May 20, 2010 | 41.25 | 42.49 | 41.17 | 41.22 | 3,560,229 | -1.67(-3.89%) |
May 19, 2010 | 42.64 | 43.15 | 42.12 | 42.89 | 2,615,145 | +0.09(+0.20%) |
May 18, 2010 | 43.44 | 43.81 | 42.64 | 42.80 | 1,505,228 | -0.39(-0.90%) |
May 17, 2010 | 43.27 | 43.62 | 42.37 | 43.19 | 2,141,571 | +0.11(+0.25%) |
May 14, 2010 | 43.35 | 43.55 | 42.69 | 43.08 | 2,706,110 | -0.72(-1.63%) |
May 13, 2010 | 43.84 | 44.35 | 43.77 | 43.80 | 2,299,830 | -0.45(-1.01%) |
May 12, 2010 | 43.86 | 44.45 | 43.72 | 44.25 | 1,867,828 | +0.39(+0.89%) |
May 11, 2010 | 44.22 | 44.33 | 43.34 | 43.86 | 2,514,379 | +0.00(+0.00%) |
May 10, 2010 | 43.10 | 43.86 | 42.64 | 43.86 | 3,639,801 | +2.06(+4.93%) |
May 07, 2010 | 42.75 | 42.95 | 41.63 | 41.80 | 4,690,924 | -0.96(-2.25%) |
May 06, 2010 | 43.90 | 44.26 | 41.38 | 42.76 | 4,133,307 | -1.12(-2.55%) |
May 05, 2010 | 43.88 | 44.46 | 43.59 | 43.88 | 2,890,163 | +0.01(+0.02%) |
May 04, 2010 | 44.41 | 44.43 | 43.45 | 43.87 | 2,737,034 | -0.77(-1.73%) |
May 03, 2010 | 43.68 | 44.73 | 43.52 | 44.64 | 2,474,496 | +1.05(+2.40%) |
Apr 30, 2010 | 44.02 | 44.54 | 43.58 | 43.60 | 2,380,891 | -0.60(-1.36%) |
Apr 29, 2010 | 43.99 | 44.42 | 43.95 | 44.20 | 2,150,364 | +0.43(+0.97%) |
Apr 28, 2010 | 44.09 | 44.11 | 43.60 | 43.77 | 2,460,174 | +0.21(+0.48%) |
Apr 27, 2010 | 44.14 | 44.43 | 43.41 | 43.56 | 4,133,283 | -0.64(-1.44%) |
Apr 26, 2010 | 44.45 | 44.60 | 44.11 | 44.20 | 2,012,595 | -0.31(-0.70%) |
Apr 23, 2010 | 44.50 | 44.62 | 44.06 | 44.51 | 3,021,431 | +0.09(+0.19%) |
Apr 22, 2010 | 43.44 | 44.92 | 43.01 | 44.42 | 5,935,300 | +1.06(+2.44%) |
Apr 21, 2010 | 41.20 | 44.28 | 41.19 | 43.36 | 8,044,112 | +0.80(+1.87%) |
Apr 20, 2010 | 42.58 | 42.87 | 42.27 | 42.57 | 2,047,942 | +0.20(+0.46%) |
Apr 19, 2010 | 41.96 | 42.54 | 41.96 | 42.37 | 2,215,595 | +0.18(+0.43%) |
Apr 16, 2010 | 42.53 | 42.61 | 41.80 | 42.19 | 2,984,799 | -0.40(-0.93%) |
Apr 15, 2010 | 41.93 | 43.19 | 41.82 | 42.59 | 4,796,248 | +0.86(+2.06%) |
Apr 14, 2010 | 40.83 | 41.78 | 40.83 | 41.73 | 2,739,755 | +0.83(+2.03%) |
Apr 13, 2010 | 40.68 | 41.00 | 40.41 | 40.90 | 2,280,059 | +0.11(+0.27%) |
Apr 12, 2010 | 41.63 | 41.63 | 40.79 | 40.79 | 4,360,578 | -0.01(-0.02%) |
Apr 09, 2010 | 40.29 | 40.97 | 40.26 | 40.80 | 3,992,034 | +0.61(+1.53%) |
Apr 08, 2010 | 39.88 | 40.27 | 39.59 | 40.18 | 2,542,668 | +0.33(+0.82%) |
Apr 07, 2010 | 40.06 | 40.23 | 39.73 | 39.86 | 2,838,206 | -0.09(-0.24%) |
Apr 06, 2010 | 39.92 | 40.24 | 39.75 | 39.95 | 2,178,378 | -0.27(-0.68%) |
Apr 05, 2010 | 40.46 | 40.59 | 40.07 | 40.23 | 1,514,775 | -0.01(-0.04%) |