Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.81 | 34.18 | 32.84 | 32.89 | 2,416,315 | -0.84(-2.49%) |
Jun 29, 2010 | 34.50 | 34.55 | 33.46 | 33.73 | 2,970,574 | -1.05(-3.03%) |
Jun 25, 2010 | 34.76 | 35.18 | 34.02 | 34.78 | 2,374,823 | +0.24(+0.70%) |
Jun 24, 2010 | 35.01 | 35.02 | 34.15 | 34.54 | 1,827,330 | -0.48(-1.36%) |
Jun 23, 2010 | 35.05 | 35.43 | 34.32 | 35.02 | 2,821,814 | -0.06(-0.17%) |
Jun 22, 2010 | 36.36 | 36.57 | 35.02 | 35.08 | 2,531,660 | -1.11(-3.06%) |
Jun 21, 2010 | 36.79 | 37.05 | 35.93 | 36.18 | 1,804,355 | -0.10(-0.29%) |
Jun 18, 2010 | 36.69 | 37.13 | 36.20 | 36.29 | 2,860,756 | -0.59(-1.59%) |
Jun 17, 2010 | 36.96 | 37.16 | 36.20 | 36.88 | 1,386,964 | -0.06(-0.16%) |
Jun 16, 2010 | 36.41 | 37.52 | 36.18 | 36.94 | 2,894,844 | +0.20(+0.54%) |
Jun 15, 2010 | 35.12 | 36.85 | 35.01 | 36.74 | 3,893,332 | +1.82(+5.22%) |
Jun 14, 2010 | 35.11 | 35.46 | 34.82 | 34.91 | 1,906,894 | +0.22(+0.62%) |
Jun 11, 2010 | 33.38 | 34.75 | 33.19 | 34.70 | 2,258,331 | +0.64(+1.88%) |
Jun 10, 2010 | 32.86 | 34.13 | 32.85 | 34.06 | 3,506,459 | +2.02(+6.31%) |
Jun 09, 2010 | 32.66 | 33.61 | 31.91 | 32.04 | 2,710,055 | -0.50(-1.54%) |
Jun 08, 2010 | 32.26 | 32.61 | 31.42 | 32.54 | 4,026,901 | +0.32(+0.99%) |
Jun 07, 2010 | 33.78 | 34.14 | 32.17 | 32.22 | 4,040,846 | -1.53(-4.53%) |
Jun 04, 2010 | 34.34 | 35.31 | 33.62 | 33.74 | 2,881,764 | -1.67(-4.72%) |
Jun 03, 2010 | 34.40 | 35.57 | 34.30 | 35.41 | 5,065,886 | +1.22(+3.56%) |
Jun 02, 2010 | 32.24 | 34.23 | 32.24 | 34.20 | 3,784,075 | +1.99(+6.17%) |
Jun 01, 2010 | 32.53 | 33.49 | 32.20 | 32.21 | 2,050,373 | -0.51(-1.56%) |
May 28, 2010 | 32.78 | 33.00 | 32.09 | 32.72 | 2,216,530 | -0.06(-0.18%) |
May 27, 2010 | 32.28 | 32.82 | 32.28 | 32.78 | 2,604,933 | +1.17(+3.69%) |
May 26, 2010 | 32.24 | 32.63 | 31.50 | 31.61 | 2,499,025 | -0.26(-0.81%) |
May 25, 2010 | 30.71 | 32.08 | 30.53 | 31.87 | 2,970,403 | +0.13(+0.41%) |
May 24, 2010 | 32.20 | 32.84 | 31.72 | 31.74 | 2,471,940 | -0.89(-2.73%) |
May 21, 2010 | 31.66 | 33.30 | 31.19 | 32.63 | 3,278,724 | +0.62(+1.94%) |
May 20, 2010 | 31.69 | 32.77 | 31.44 | 32.01 | 2,707,798 | -1.01(-3.06%) |
May 19, 2010 | 32.89 | 34.03 | 32.15 | 33.02 | 3,152,028 | +0.03(+0.08%) |
May 18, 2010 | 34.16 | 34.27 | 32.88 | 33.00 | 2,446,889 | -0.61(-1.83%) |
May 17, 2010 | 33.24 | 33.84 | 32.56 | 33.61 | 2,266,081 | +0.61(+1.86%) |
May 14, 2010 | 33.38 | 33.44 | 32.29 | 33.00 | 2,560,891 | -0.71(-2.10%) |
May 13, 2010 | 34.11 | 34.74 | 33.56 | 33.70 | 1,323,808 | -0.73(-2.13%) |
May 12, 2010 | 33.95 | 34.54 | 33.75 | 34.44 | 1,601,061 | +0.73(+2.15%) |
May 11, 2010 | 34.08 | 34.18 | 33.20 | 33.71 | 1,980,922 | -0.03(-0.08%) |
May 10, 2010 | 33.27 | 33.82 | 33.00 | 33.74 | 2,854,714 | +1.80(+5.63%) |
May 07, 2010 | 32.53 | 33.08 | 30.91 | 31.94 | 3,507,102 | -0.73(-2.25%) |
May 06, 2010 | 33.26 | 34.14 | 30.70 | 32.68 | 3,209,469 | -0.97(-2.88%) |
May 05, 2010 | 33.97 | 34.55 | 33.25 | 33.64 | 3,501,268 | -0.84(-2.43%) |
May 04, 2010 | 35.29 | 35.40 | 33.90 | 34.48 | 3,704,210 | -1.49(-4.13%) |
May 03, 2010 | 35.09 | 36.13 | 34.94 | 35.97 | 1,678,741 | +0.93(+2.66%) |
Apr 30, 2010 | 36.70 | 36.75 | 34.89 | 35.03 | 2,884,739 | -1.64(-4.48%) |
Apr 29, 2010 | 36.08 | 36.84 | 35.71 | 36.68 | 1,927,500 | +0.85(+2.36%) |
Apr 28, 2010 | 35.68 | 36.26 | 35.22 | 35.83 | 2,420,171 | +0.35(+1.00%) |
Apr 27, 2010 | 36.57 | 37.28 | 35.45 | 35.48 | 3,532,328 | -1.30(-3.53%) |
Apr 26, 2010 | 36.94 | 37.52 | 36.76 | 36.77 | 2,304,439 | -0.30(-0.82%) |
Apr 23, 2010 | 36.78 | 37.28 | 36.38 | 37.07 | 4,184,465 | +0.61(+1.68%) |
Apr 22, 2010 | 34.27 | 36.72 | 33.38 | 36.46 | 5,911,500 | +1.90(+5.50%) |
Apr 21, 2010 | 34.94 | 35.33 | 34.04 | 34.56 | 2,837,507 | -0.36(-1.04%) |
Apr 20, 2010 | 34.98 | 35.10 | 34.43 | 34.92 | 2,470,594 | +0.48(+1.41%) |
Apr 19, 2010 | 34.28 | 34.68 | 33.95 | 34.44 | 2,707,526 | -0.08(-0.23%) |
Apr 16, 2010 | 34.22 | 34.57 | 33.84 | 34.52 | 2,624,771 | +0.27(+0.78%) |
Apr 15, 2010 | 34.74 | 34.76 | 34.00 | 34.25 | 1,971,222 | -0.31(-0.90%) |
Apr 14, 2010 | 33.82 | 34.69 | 33.76 | 34.56 | 3,318,975 | +1.11(+3.31%) |
Apr 13, 2010 | 33.36 | 33.57 | 33.09 | 33.45 | 1,301,023 | +0.09(+0.26%) |
Apr 12, 2010 | 33.16 | 33.75 | 33.09 | 33.37 | 1,454,368 | +0.11(+0.34%) |
Apr 09, 2010 | 32.91 | 33.34 | 32.70 | 33.25 | 1,693,694 | +0.35(+1.05%) |
Apr 08, 2010 | 33.09 | 33.14 | 32.52 | 32.91 | 2,130,520 | -0.43(-1.30%) |
Apr 07, 2010 | 32.93 | 33.51 | 32.42 | 33.34 | 3,419,564 | +0.25(+0.76%) |
Apr 06, 2010 | 32.86 | 33.35 | 32.81 | 33.09 | 2,066,521 | -0.09(-0.26%) |
Apr 05, 2010 | 32.65 | 33.34 | 32.62 | 33.18 | 1,986,134 | +0.76(+2.35%) |