Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.94 | 28.25 | 27.76 | 27.81 | 4,853,230 | -0.18(-0.64%) |
Jun 29, 2010 | 28.70 | 28.70 | 27.80 | 27.99 | 5,402,922 | -0.93(-3.22%) |
Jun 25, 2010 | 28.94 | 28.98 | 28.36 | 28.92 | 3,543,053 | +0.10(+0.35%) |
Jun 24, 2010 | 29.17 | 29.32 | 28.58 | 28.82 | 4,507,489 | -0.30(-1.03%) |
Jun 23, 2010 | 28.70 | 29.41 | 28.59 | 29.12 | 4,962,154 | +0.56(+1.96%) |
Jun 22, 2010 | 29.25 | 29.40 | 28.44 | 28.56 | 3,655,781 | -0.57(-1.96%) |
Jun 21, 2010 | 29.73 | 29.97 | 28.96 | 29.13 | 3,029,783 | -0.36(-1.22%) |
Jun 18, 2010 | 29.62 | 29.82 | 29.32 | 29.49 | 2,797,843 | -0.08(-0.27%) |
Jun 17, 2010 | 29.49 | 29.61 | 29.10 | 29.57 | 3,306,899 | +0.14(+0.48%) |
Jun 16, 2010 | 28.95 | 29.62 | 28.79 | 29.43 | 4,401,730 | +0.27(+0.93%) |
Jun 15, 2010 | 27.89 | 29.24 | 27.68 | 29.16 | 6,152,441 | +1.56(+5.65%) |
Jun 14, 2010 | 27.95 | 28.22 | 27.58 | 27.60 | 3,271,946 | -0.20(-0.72%) |
Jun 11, 2010 | 27.31 | 27.87 | 27.05 | 27.80 | 3,510,709 | +0.35(+1.28%) |
Jun 10, 2010 | 27.05 | 27.52 | 26.87 | 27.45 | 3,204,460 | +0.81(+3.04%) |
Jun 09, 2010 | 26.70 | 27.42 | 26.53 | 26.64 | 5,033,026 | +0.03(+0.11%) |
Jun 08, 2010 | 26.98 | 27.07 | 26.25 | 26.61 | 10,174,403 | -0.31(-1.15%) |
Jun 07, 2010 | 27.67 | 28.04 | 26.88 | 26.92 | 3,973,270 | -0.69(-2.50%) |
Jun 04, 2010 | 28.19 | 28.69 | 27.50 | 27.61 | 3,511,943 | -1.22(-4.23%) |
Jun 03, 2010 | 28.44 | 28.86 | 28.24 | 28.83 | 4,127,351 | +0.53(+1.87%) |
Jun 02, 2010 | 27.65 | 28.32 | 27.45 | 28.30 | 3,045,292 | +0.77(+2.80%) |
Jun 01, 2010 | 27.83 | 28.27 | 27.49 | 27.53 | 3,410,148 | -0.43(-1.54%) |
May 28, 2010 | 28.50 | 28.52 | 27.59 | 27.96 | 4,926,199 | -0.54(-1.89%) |
May 27, 2010 | 28.05 | 28.52 | 27.89 | 28.50 | 4,121,841 | +1.12(+4.09%) |
May 26, 2010 | 27.48 | 27.97 | 27.33 | 27.38 | 5,921,079 | -0.01(-0.04%) |
May 25, 2010 | 26.74 | 27.41 | 26.45 | 27.39 | 4,496,330 | +0.04(+0.15%) |
May 24, 2010 | 27.54 | 27.80 | 27.25 | 27.35 | 3,525,741 | -0.29(-1.05%) |
May 21, 2010 | 26.86 | 28.04 | 26.61 | 27.64 | 6,860,658 | +0.39(+1.43%) |
May 20, 2010 | 27.05 | 27.76 | 26.89 | 27.25 | 6,555,477 | -0.76(-2.71%) |
May 19, 2010 | 27.92 | 28.21 | 27.33 | 28.01 | 5,257,421 | +0.25(+0.90%) |
May 18, 2010 | 28.98 | 28.98 | 27.68 | 27.76 | 4,562,139 | -0.99(-3.44%) |
May 17, 2010 | 28.28 | 28.78 | 27.90 | 28.75 | 4,605,070 | +0.57(+2.02%) |
May 14, 2010 | 28.72 | 28.86 | 27.83 | 28.18 | 4,982,457 | -0.76(-2.63%) |
May 13, 2010 | 29.46 | 29.72 | 28.80 | 28.94 | 4,234,910 | -0.70(-2.36%) |
May 12, 2010 | 29.37 | 29.70 | 29.16 | 29.64 | 3,985,450 | +0.23(+0.78%) |
May 11, 2010 | 29.77 | 29.82 | 28.70 | 29.41 | 4,855,022 | -0.08(-0.28%) |
May 10, 2010 | 29.15 | 29.62 | 28.91 | 29.49 | 5,623,644 | +1.26(+4.47%) |
May 07, 2010 | 28.33 | 28.89 | 27.33 | 28.23 | 9,836,117 | -0.27(-0.95%) |
May 06, 2010 | 28.82 | 29.34 | 26.76 | 28.50 | 8,290,753 | -0.56(-1.93%) |
May 05, 2010 | 29.27 | 29.72 | 28.76 | 29.06 | 5,807,909 | -0.31(-1.06%) |
May 04, 2010 | 30.25 | 30.29 | 29.07 | 29.37 | 5,906,431 | -1.19(-3.89%) |
May 03, 2010 | 30.19 | 30.71 | 30.05 | 30.56 | 2,591,091 | +0.52(+1.73%) |
Apr 30, 2010 | 30.81 | 30.81 | 29.86 | 30.04 | 4,803,628 | -0.85(-2.75%) |
Apr 29, 2010 | 30.50 | 30.94 | 30.40 | 30.89 | 3,088,943 | +0.46(+1.51%) |
Apr 28, 2010 | 30.58 | 30.78 | 30.22 | 30.43 | 4,931,637 | +0.07(+0.23%) |
Apr 27, 2010 | 31.11 | 31.33 | 30.34 | 30.36 | 5,038,937 | -0.87(-2.79%) |
Apr 26, 2010 | 31.07 | 31.40 | 30.98 | 31.23 | 3,380,500 | +0.19(+0.61%) |
Apr 23, 2010 | 30.87 | 31.06 | 30.47 | 31.04 | 3,777,150 | +0.08(+0.26%) |
Apr 22, 2010 | 30.40 | 31.00 | 29.83 | 30.96 | 4,678,586 | +0.19(+0.62%) |
Apr 21, 2010 | 31.48 | 31.48 | 30.50 | 30.77 | 6,048,243 | -0.60(-1.91%) |
Apr 20, 2010 | 31.17 | 31.45 | 30.97 | 31.37 | 3,667,954 | +0.25(+0.80%) |
Apr 19, 2010 | 31.18 | 31.29 | 30.58 | 31.12 | 5,488,116 | -0.16(-0.51%) |
Apr 16, 2010 | 31.18 | 31.34 | 30.65 | 31.28 | 8,329,098 | -0.05(-0.16%) |
Apr 15, 2010 | 31.23 | 31.84 | 31.06 | 31.33 | 7,267,309 | +0.12(+0.38%) |
Apr 14, 2010 | 30.89 | 31.27 | 30.37 | 31.21 | 10,987,265 | +1.56(+5.26%) |
Apr 13, 2010 | 29.40 | 29.77 | 29.29 | 29.65 | 5,042,050 | +0.31(+1.06%) |
Apr 12, 2010 | 29.24 | 29.60 | 29.04 | 29.34 | 3,587,623 | +0.23(+0.79%) |
Apr 09, 2010 | 28.65 | 29.13 | 28.57 | 29.11 | 3,346,265 | +0.55(+1.93%) |
Apr 08, 2010 | 28.82 | 28.85 | 28.35 | 28.56 | 3,766,889 | -0.47(-1.62%) |
Apr 07, 2010 | 28.82 | 29.08 | 28.56 | 29.03 | 3,807,183 | +0.25(+0.87%) |
Apr 06, 2010 | 28.95 | 28.98 | 28.73 | 28.78 | 2,618,778 | -0.21(-0.72%) |
Apr 05, 2010 | 28.53 | 29.05 | 28.39 | 28.99 | 2,468,418 | +0.58(+2.04%) |