Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.00 | 28.45 | 27.90 | 28.27 | 5,106 | +0.28(+0.99%) |
Jun 29, 2010 | 27.99 | 28.30 | 27.79 | 27.99 | 10,148 | -0.37(-1.32%) |
Jun 25, 2010 | 28.37 | 28.93 | 28.36 | 28.37 | 12,866,867 | -0.46(-1.61%) |
Jun 24, 2010 | 28.82 | 29.08 | 28.69 | 28.83 | 6,170,342 | -0.00(-0.01%) |
Jun 23, 2010 | 28.97 | 29.10 | 28.73 | 28.83 | 6,172,365 | -0.22(-0.75%) |
Jun 22, 2010 | 29.14 | 29.42 | 29.02 | 29.05 | 7,586,079 | -0.08(-0.27%) |
Jun 21, 2010 | 29.13 | 29.27 | 29.02 | 29.13 | 7,123,931 | +0.20(+0.71%) |
Jun 18, 2010 | 28.93 | 29.15 | 28.90 | 28.93 | 7,226,247 | -0.11(-0.38%) |
Jun 17, 2010 | 29.01 | 29.05 | 28.78 | 29.04 | 63,373 | +0.10(+0.34%) |
Jun 16, 2010 | 28.78 | 28.99 | 28.78 | 28.94 | 3,988,372 | -0.06(-0.22%) |
Jun 15, 2010 | 28.62 | 29.02 | 28.60 | 29.01 | 5,811,388 | +0.53(+1.88%) |
Jun 14, 2010 | 28.45 | 28.68 | 28.45 | 28.47 | 5,170,843 | +0.06(+0.21%) |
Jun 11, 2010 | 28.33 | 28.43 | 28.10 | 28.41 | 4,985,777 | -0.11(-0.40%) |
Jun 10, 2010 | 28.42 | 28.62 | 28.41 | 28.53 | 5,390,829 | +0.27(+0.95%) |
Jun 09, 2010 | 28.30 | 28.43 | 28.15 | 28.26 | 7,572,635 | -0.01(-0.05%) |
Jun 08, 2010 | 27.87 | 28.32 | 27.82 | 28.27 | 6,817,448 | +0.40(+1.44%) |
Jun 07, 2010 | 27.71 | 28.18 | 27.71 | 27.87 | 7,544,982 | +0.14(+0.52%) |
Jun 04, 2010 | 27.73 | 28.14 | 27.65 | 27.73 | 8,223,515 | -0.59(-2.08%) |
Jun 03, 2010 | 28.27 | 28.38 | 27.94 | 28.31 | 5,851,582 | +0.24(+0.84%) |
Jun 02, 2010 | 27.74 | 28.08 | 27.51 | 28.08 | 13,099,123 | +0.46(+1.68%) |
Jun 01, 2010 | 27.92 | 28.08 | 27.59 | 27.61 | 9,326,870 | -0.42(-1.49%) |
May 28, 2010 | 28.03 | 28.32 | 28.00 | 28.03 | 7,383,231 | -0.24(-0.86%) |
May 27, 2010 | 28.29 | 28.44 | 28.10 | 28.27 | 7,440,916 | +0.28(+1.01%) |
May 26, 2010 | 28.26 | 28.41 | 27.96 | 27.99 | 12,041,869 | -0.13(-0.45%) |
May 25, 2010 | 27.69 | 28.14 | 27.48 | 28.12 | 780 | -0.14(-0.51%) |
May 24, 2010 | 28.44 | 28.55 | 28.17 | 28.26 | 8,053,474 | -0.31(-1.08%) |
May 21, 2010 | 28.67 | 28.80 | 28.25 | 28.57 | 15,240,681 | -0.25(-0.88%) |
May 20, 2010 | 29.16 | 29.31 | 28.82 | 28.82 | 8,859,397 | -0.66(-2.25%) |
May 19, 2010 | 29.74 | 29.88 | 29.33 | 29.49 | 8,541,328 | -0.36(-1.20%) |
May 18, 2010 | 30.18 | 30.24 | 29.79 | 29.85 | 80,511 | -0.24(-0.79%) |
May 17, 2010 | 29.79 | 30.22 | 29.75 | 30.08 | 7,731,471 | +0.38(+1.27%) |
May 14, 2010 | 29.71 | 30.06 | 29.60 | 29.71 | 8,265,220 | -0.13(-0.45%) |
May 13, 2010 | 30.16 | 30.16 | 29.82 | 29.84 | 4,795,649 | -0.15(-0.50%) |
May 12, 2010 | 29.72 | 30.04 | 29.60 | 29.99 | 6,562,591 | +0.26(+0.87%) |
May 11, 2010 | 29.78 | 29.98 | 29.71 | 29.73 | 7,101,176 | -0.13(-0.42%) |
May 10, 2010 | 29.67 | 29.88 | 29.59 | 29.86 | 7,952,322 | +1.07(+3.70%) |
May 07, 2010 | 29.29 | 29.41 | 28.61 | 28.79 | 11,276,823 | -0.56(-1.92%) |
May 06, 2010 | 29.36 | 29.98 | 28.54 | 29.36 | 4,457 | -0.54(-1.81%) |
May 05, 2010 | 30.02 | 30.02 | 29.60 | 29.90 | 7,369,993 | +0.15(+0.51%) |
May 04, 2010 | 30.09 | 30.13 | 29.69 | 29.75 | 8,276,756 | -0.50(-1.66%) |
May 03, 2010 | 30.26 | 30.32 | 29.98 | 30.25 | 5,888,066 | +0.06(+0.20%) |
Apr 30, 2010 | 30.60 | 30.68 | 30.16 | 30.19 | 7,303,773 | -0.25(-0.83%) |
Apr 29, 2010 | 30.33 | 30.81 | 30.28 | 30.44 | 8,654,376 | -0.07(-0.24%) |
Apr 28, 2010 | 30.14 | 30.56 | 29.85 | 30.51 | 8,772,389 | +0.51(+1.69%) |
Apr 27, 2010 | 30.08 | 30.35 | 29.97 | 30.00 | 6,243,419 | -0.22(-0.72%) |
Apr 26, 2010 | 29.99 | 30.30 | 29.91 | 30.22 | 5,725,775 | +0.33(+1.12%) |
Apr 23, 2010 | 30.11 | 30.11 | 29.64 | 29.89 | 8,891,722 | -0.25(-0.85%) |
Apr 22, 2010 | 30.09 | 30.26 | 30.03 | 30.14 | 4,741,473 | -0.07(-0.23%) |
Apr 21, 2010 | 30.21 | 30.29 | 30.04 | 30.21 | 62,322 | +0.06(+0.19%) |
Apr 20, 2010 | 30.08 | 30.20 | 29.90 | 30.16 | 4,821,162 | +0.14(+0.46%) |
Apr 19, 2010 | 29.70 | 30.03 | 29.61 | 30.02 | 7,591,622 | -0.04(-0.12%) |
Apr 16, 2010 | 29.96 | 30.23 | 29.86 | 30.05 | 7,761,800 | +0.00(+0.00%) |
Apr 15, 2010 | 30.16 | 30.16 | 29.79 | 30.05 | 7,272,598 | -0.14(-0.46%) |
Apr 14, 2010 | 30.10 | 30.22 | 29.94 | 30.19 | 3,707,126 | +0.03(+0.11%) |
Apr 13, 2010 | 30.24 | 30.32 | 30.04 | 30.16 | 5,263,205 | -0.09(-0.28%) |
Apr 12, 2010 | 30.14 | 30.26 | 30.02 | 30.25 | 4,985,784 | +0.19(+0.62%) |
Apr 09, 2010 | 30.16 | 30.23 | 29.97 | 30.06 | 7,493,424 | -0.10(-0.34%) |
Apr 08, 2010 | 30.35 | 30.41 | 30.11 | 30.16 | 5,873,836 | -0.20(-0.65%) |
Apr 07, 2010 | 30.25 | 30.45 | 30.14 | 30.36 | 6,139,474 | +0.06(+0.21%) |
Apr 06, 2010 | 30.42 | 30.43 | 30.07 | 30.30 | 5,702,186 | -0.38(-1.23%) |
Apr 05, 2010 | 30.67 | 30.73 | 30.46 | 30.67 | 5,486,606 | +0.06(+0.21%) |