Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.82 | 32.29 | 31.30 | 31.48 | 3,868,538 | -0.29(-0.91%) |
Jun 29, 2010 | 31.35 | 32.18 | 30.43 | 31.77 | 7,322,442 | -3.25(-9.28%) |
Jun 25, 2010 | 34.50 | 35.40 | 33.96 | 35.02 | 3,510,721 | +0.53(+1.54%) |
Jun 24, 2010 | 35.64 | 35.74 | 34.38 | 34.49 | 3,635,879 | -1.18(-3.31%) |
Jun 23, 2010 | 35.22 | 36.04 | 34.83 | 35.67 | 3,379,521 | +0.10(+0.28%) |
Jun 22, 2010 | 36.50 | 37.12 | 35.40 | 35.57 | 3,472,721 | -1.10(-3.00%) |
Jun 21, 2010 | 36.97 | 37.66 | 36.44 | 36.67 | 4,911,450 | +1.28(+3.62%) |
Jun 18, 2010 | 35.12 | 35.88 | 35.12 | 35.39 | 4,243,679 | -0.04(-0.11%) |
Jun 17, 2010 | 36.40 | 36.50 | 35.13 | 35.43 | 3,316,514 | -0.74(-2.05%) |
Jun 16, 2010 | 35.85 | 36.64 | 35.85 | 36.17 | 3,348,399 | -0.33(-0.90%) |
Jun 15, 2010 | 35.65 | 36.50 | 35.21 | 36.50 | 3,941,275 | +1.40(+3.99%) |
Jun 14, 2010 | 35.77 | 36.34 | 34.96 | 35.10 | 3,990,398 | +0.17(+0.49%) |
Jun 11, 2010 | 34.00 | 35.08 | 33.76 | 34.93 | 3,392,577 | +0.74(+2.16%) |
Jun 10, 2010 | 33.20 | 34.45 | 33.16 | 34.19 | 4,314,144 | +1.73(+5.33%) |
Jun 09, 2010 | 33.55 | 33.71 | 32.25 | 32.46 | 4,581,721 | -0.27(-0.82%) |
Jun 08, 2010 | 31.76 | 32.76 | 31.30 | 32.73 | 5,512,947 | +1.59(+5.11%) |
Jun 07, 2010 | 32.75 | 33.03 | 31.10 | 31.14 | 6,052,746 | -1.63(-4.97%) |
Jun 04, 2010 | 33.98 | 34.85 | 32.51 | 32.77 | 5,816,558 | -2.35(-6.69%) |
Jun 03, 2010 | 36.00 | 36.45 | 34.35 | 35.12 | 3,949,037 | -0.94(-2.61%) |
Jun 02, 2010 | 34.30 | 36.08 | 33.90 | 36.06 | 4,072,230 | +2.19(+6.47%) |
Jun 01, 2010 | 35.55 | 36.19 | 33.80 | 33.87 | 4,500,984 | -2.67(-7.31%) |
May 31, 2010 | 36.15 | 36.54 | 35.88 | 36.54 | 747,592 | +0.74(+2.07%) |
May 28, 2010 | 36.95 | 37.07 | 35.28 | 35.80 | 4,790,176 | -0.99(-2.69%) |
May 27, 2010 | 35.70 | 36.86 | 35.51 | 36.79 | 4,978,441 | +2.27(+6.58%) |
May 26, 2010 | 36.00 | 36.06 | 34.40 | 34.52 | 7,068,751 | +0.22(+0.64%) |
May 25, 2010 | 31.51 | 34.39 | 31.05 | 34.30 | 7,935,831 | +0.55(+1.63%) |
May 21, 2010 | 31.89 | 33.98 | 31.31 | 33.75 | 5,117,746 | +1.79(+5.60%) |
May 20, 2010 | 31.30 | 32.65 | 31.74 | 31.96 | 6,487,838 | -0.72(-2.20%) |
May 19, 2010 | 32.66 | 33.37 | 31.28 | 32.68 | 6,436,241 | -0.85(-2.54%) |
May 18, 2010 | 34.50 | 35.29 | 33.49 | 33.53 | 7,595,237 | +0.42(+1.27%) |
May 17, 2010 | 34.99 | 35.12 | 31.75 | 33.11 | 8,150,232 | -2.23(-6.31%) |
May 14, 2010 | 36.75 | 36.78 | 35.00 | 35.34 | 4,780,156 | -1.86(-5.00%) |
May 13, 2010 | 37.50 | 38.68 | 37.00 | 37.20 | 3,776,830 | -0.30(-0.80%) |
May 12, 2010 | 37.25 | 37.50 | 36.00 | 37.50 | 4,928,899 | +1.04(+2.85%) |
May 11, 2010 | 38.67 | 38.16 | 36.28 | 36.46 | 6,109,382 | -3.07(-7.77%) |
May 10, 2010 | 38.99 | 39.55 | 38.72 | 39.53 | 4,903,319 | +3.19(+8.78%) |
May 07, 2010 | 36.61 | 37.19 | 35.30 | 36.34 | 5,483,583 | -0.34(-0.93%) |
May 06, 2010 | 37.31 | 38.40 | 35.01 | 36.68 | 7,254,342 | -0.76(-2.03%) |
May 05, 2010 | 35.65 | 38.48 | 36.35 | 37.44 | 7,751,573 | +0.19(+0.51%) |
May 04, 2010 | 38.00 | 38.00 | 37.00 | 37.25 | 5,817,377 | -1.55(-3.99%) |
May 03, 2010 | 40.12 | 40.23 | 38.02 | 38.80 | 4,674,357 | -1.12(-2.81%) |
Apr 30, 2010 | 41.00 | 41.25 | 39.77 | 39.92 | 3,216,563 | -0.78(-1.92%) |
Apr 29, 2010 | 41.84 | 41.85 | 39.82 | 40.70 | 3,685,135 | -0.57(-1.38%) |
Apr 28, 2010 | 41.50 | 41.84 | 40.47 | 41.27 | 3,937,995 | +0.22(+0.54%) |
Apr 27, 2010 | 42.59 | 42.60 | 40.88 | 41.05 | 6,048,801 | -2.18(-5.04%) |
Apr 26, 2010 | 44.15 | 44.41 | 43.09 | 43.23 | 1,599,939 | -0.54(-1.23%) |
Apr 23, 2010 | 44.39 | 44.74 | 43.47 | 43.77 | 3,160,945 | -0.22(-0.50%) |
Apr 22, 2010 | 41.26 | 43.99 | 40.96 | 43.99 | 6,307,327 | +2.28(+5.47%) |
Apr 21, 2010 | 42.75 | 42.75 | 41.27 | 41.71 | 3,879,217 | +0.00(+0.00%) |
Apr 20, 2010 | 43.24 | 43.49 | 41.68 | 41.71 | 3,745,967 | -0.71(-1.67%) |
Apr 19, 2010 | 42.20 | 42.56 | 41.31 | 42.42 | 3,864,380 | -0.25(-0.59%) |
Apr 16, 2010 | 44.40 | 44.40 | 42.65 | 42.67 | 5,206,102 | -2.02(-4.52%) |
Apr 15, 2010 | 44.93 | 45.31 | 44.57 | 44.69 | 1,855,205 | -0.46(-1.02%) |
Apr 14, 2010 | 45.44 | 45.57 | 44.95 | 45.15 | 1,751,065 | +0.21(+0.47%) |
Apr 13, 2010 | 45.00 | 45.27 | 44.71 | 44.94 | 2,029,616 | -0.50(-1.10%) |
Apr 12, 2010 | 45.85 | 46.22 | 45.16 | 45.44 | 1,559,392 | -0.59(-1.28%) |
Apr 09, 2010 | 45.60 | 46.32 | 45.60 | 46.03 | 1,700,252 | +0.81(+1.79%) |
Apr 08, 2010 | 44.81 | 45.39 | 44.20 | 45.22 | 2,411,325 | -0.18(-0.40%) |
Apr 07, 2010 | 46.40 | 46.73 | 45.21 | 45.40 | 3,390,332 | -1.35(-2.89%) |
Apr 06, 2010 | 45.73 | 46.92 | 45.73 | 46.75 | 2,697,490 | +0.55(+1.19%) |
Apr 05, 2010 | 45.93 | 46.24 | 45.44 | 46.20 | 1,570,713 | +0.80(+1.76%) |