Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.37 | 37.97 | 37.25 | 37.61 | 161 | -0.06(-0.15%) |
Jun 29, 2010 | 37.90 | 38.39 | 37.43 | 37.66 | 161 | -1.13(-2.92%) |
Jun 25, 2010 | 38.79 | 39.30 | 38.30 | 38.79 | 3,312,181 | +0.82(+2.17%) |
Jun 24, 2010 | 38.08 | 38.77 | 37.90 | 37.97 | 3,248,398 | -0.08(-0.21%) |
Jun 23, 2010 | 37.83 | 38.31 | 37.64 | 38.05 | 3,912,489 | -0.17(-0.44%) |
Jun 22, 2010 | 38.54 | 38.87 | 38.05 | 38.22 | 3,431,176 | -0.47(-1.22%) |
Jun 21, 2010 | 40.06 | 40.17 | 38.42 | 38.69 | 4,901,509 | -1.39(-3.47%) |
Jun 18, 2010 | 40.08 | 40.45 | 39.78 | 40.08 | 4,522,347 | +0.69(+1.76%) |
Jun 17, 2010 | 39.06 | 39.67 | 38.89 | 39.39 | 27,072 | +0.95(+2.46%) |
Jun 16, 2010 | 37.67 | 38.77 | 37.66 | 38.44 | 3,770,833 | +0.68(+1.80%) |
Jun 15, 2010 | 36.69 | 37.82 | 36.59 | 37.76 | 3,429,276 | +1.21(+3.32%) |
Jun 14, 2010 | 37.27 | 37.36 | 36.41 | 36.55 | 2,254,845 | -0.74(-1.99%) |
Jun 11, 2010 | 37.01 | 37.49 | 36.86 | 37.29 | 2,271,122 | +0.34(+0.92%) |
Jun 10, 2010 | 36.18 | 37.13 | 36.18 | 36.95 | 4,097,412 | +0.68(+1.88%) |
Jun 09, 2010 | 36.98 | 37.26 | 36.10 | 36.27 | 3,158,412 | -0.76(-2.06%) |
Jun 08, 2010 | 36.92 | 37.78 | 36.74 | 37.03 | 4,520,605 | +0.33(+0.89%) |
Jun 07, 2010 | 35.58 | 37.29 | 35.40 | 36.70 | 4,651,822 | +1.01(+2.83%) |
Jun 04, 2010 | 35.70 | 36.44 | 35.58 | 35.70 | 3,903,261 | -0.76(-2.09%) |
Jun 03, 2010 | 37.03 | 37.17 | 35.91 | 36.46 | 3,081,759 | -0.58(-1.55%) |
Jun 02, 2010 | 35.96 | 37.05 | 35.79 | 37.03 | 3,700,752 | +1.24(+3.46%) |
Jun 01, 2010 | 36.56 | 37.19 | 35.76 | 35.79 | 3,270,918 | -0.45(-1.25%) |
May 28, 2010 | 36.25 | 36.63 | 35.78 | 36.25 | 3,032,548 | -0.27(-0.73%) |
May 27, 2010 | 36.23 | 36.81 | 36.05 | 36.51 | 4,027,791 | +0.67(+1.88%) |
May 26, 2010 | 37.08 | 37.24 | 35.74 | 35.84 | 4,695,483 | -0.33(-0.92%) |
May 25, 2010 | 34.61 | 36.35 | 34.34 | 36.17 | 5,874,150 | +1.13(+3.23%) |
May 24, 2010 | 35.60 | 36.22 | 35.02 | 35.04 | 3,800,190 | +0.04(+0.12%) |
May 21, 2010 | 34.53 | 35.53 | 34.30 | 35.00 | 6,395,172 | -0.12(-0.35%) |
May 20, 2010 | 35.08 | 35.58 | 34.98 | 35.12 | 9,038,531 | -1.76(-4.78%) |
May 19, 2010 | 38.17 | 38.17 | 36.04 | 36.88 | 7,465,533 | -1.79(-4.62%) |
May 18, 2010 | 38.49 | 39.28 | 38.18 | 38.67 | 4,263,094 | -0.25(-0.64%) |
May 17, 2010 | 39.70 | 39.75 | 38.52 | 38.92 | 4,758,872 | -0.91(-2.28%) |
May 14, 2010 | 39.83 | 40.37 | 38.62 | 39.83 | 5,813,862 | +0.26(+0.66%) |
May 13, 2010 | 40.28 | 40.47 | 39.39 | 39.57 | 3,675,457 | -0.71(-1.75%) |
May 12, 2010 | 41.07 | 41.33 | 39.92 | 40.27 | 7,058,238 | -0.15(-0.38%) |
May 11, 2010 | 41.15 | 41.33 | 40.32 | 40.43 | 1,616 | +1.36(+3.47%) |
May 10, 2010 | 39.16 | 39.38 | 38.91 | 39.07 | 5,794,180 | +0.22(+0.56%) |
May 07, 2010 | 38.96 | 39.54 | 37.76 | 38.86 | 9,003,550 | -0.14(-0.35%) |
May 06, 2010 | 38.10 | 39.62 | 36.54 | 38.99 | 10,843,789 | +1.40(+3.72%) |
May 05, 2010 | 37.97 | 39.21 | 37.59 | 37.59 | 5,504,857 | -0.88(-2.30%) |
May 04, 2010 | 38.90 | 39.38 | 37.71 | 38.48 | 6,688,457 | -0.37(-0.96%) |
May 03, 2010 | 39.55 | 39.85 | 38.30 | 38.85 | 4,689,847 | -0.23(-0.59%) |
Apr 30, 2010 | 39.84 | 40.87 | 39.03 | 39.08 | 7,829,585 | -0.38(-0.96%) |
Apr 29, 2010 | 39.41 | 39.78 | 38.95 | 39.46 | 6,355,967 | +0.09(+0.24%) |
Apr 28, 2010 | 37.92 | 39.87 | 37.59 | 39.36 | 10,965,934 | +1.58(+4.18%) |
Apr 27, 2010 | 37.37 | 38.19 | 36.89 | 37.79 | 161 | -0.06(-0.15%) |
Apr 26, 2010 | 38.02 | 38.27 | 37.73 | 37.84 | 2,362,459 | -0.14(-0.36%) |
Apr 23, 2010 | 37.01 | 38.37 | 36.77 | 37.98 | 3,500,047 | +0.68(+1.82%) |
Apr 22, 2010 | 36.81 | 37.39 | 36.51 | 37.30 | 2,613,326 | +0.04(+0.12%) |
Apr 21, 2010 | 36.81 | 37.79 | 36.73 | 37.25 | 161 | +0.54(+1.47%) |
Apr 20, 2010 | 37.26 | 37.26 | 36.69 | 36.72 | 51,543 | +0.13(+0.36%) |
Apr 19, 2010 | 36.55 | 36.73 | 35.91 | 36.59 | 3,235,415 | -0.24(-0.64%) |
Apr 16, 2010 | 36.93 | 37.30 | 36.05 | 36.82 | 4,349,260 | -0.61(-1.62%) |
Apr 15, 2010 | 37.48 | 37.90 | 37.36 | 37.43 | 2,562,639 | -0.37(-0.98%) |
Apr 14, 2010 | 37.30 | 37.88 | 37.07 | 37.80 | 4,369,958 | +0.88(+2.38%) |
Apr 13, 2010 | 37.22 | 37.30 | 36.34 | 36.92 | 2,738,535 | -0.45(-1.19%) |
Apr 12, 2010 | 37.57 | 38.24 | 37.16 | 37.37 | 3,036,079 | -0.45(-1.19%) |
Apr 09, 2010 | 37.42 | 38.02 | 36.97 | 37.82 | 3,909,779 | +0.66(+1.76%) |
Apr 08, 2010 | 37.00 | 37.43 | 36.73 | 37.16 | 3,613,597 | +0.08(+0.22%) |
Apr 07, 2010 | 36.38 | 37.41 | 36.30 | 37.08 | 6,017,583 | +1.05(+2.92%) |
Apr 06, 2010 | 36.00 | 36.57 | 35.81 | 36.03 | 3,624,749 | -0.13(-0.36%) |
Apr 05, 2010 | 35.90 | 36.41 | 35.41 | 36.16 | 3,075,791 | +0.54(+1.51%) |