Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.81 | 30.25 | 29.41 | 29.50 | 5,296 | -0.21(-0.69%) |
Jun 29, 2010 | 30.26 | 30.35 | 29.56 | 29.70 | 3,357,328 | -1.43(-4.60%) |
Jun 25, 2010 | 31.13 | 31.24 | 30.33 | 31.13 | 33,452,810 | +0.77(+2.55%) |
Jun 24, 2010 | 30.88 | 30.96 | 30.29 | 30.36 | 32,056,964 | -0.64(-2.06%) |
Jun 23, 2010 | 30.89 | 31.37 | 30.48 | 31.00 | 28,246,118 | +0.02(+0.06%) |
Jun 22, 2010 | 31.93 | 32.06 | 30.88 | 30.98 | 280,863 | -0.90(-2.82%) |
Jun 21, 2010 | 32.55 | 32.64 | 31.74 | 31.88 | 19,395,642 | -0.23(-0.71%) |
Jun 18, 2010 | 32.10 | 32.33 | 31.94 | 32.10 | 17,680,284 | -0.09(-0.29%) |
Jun 17, 2010 | 32.20 | 32.34 | 31.83 | 32.20 | 25,048,740 | +0.05(+0.15%) |
Jun 16, 2010 | 32.14 | 32.40 | 31.96 | 32.15 | 29,391 | -0.24(-0.73%) |
Jun 15, 2010 | 31.86 | 32.44 | 31.68 | 32.38 | 3,390 | +0.69(+2.17%) |
Jun 14, 2010 | 31.74 | 32.04 | 31.39 | 31.70 | 26,917,640 | +0.37(+1.19%) |
Jun 11, 2010 | 30.67 | 31.42 | 30.61 | 31.32 | 23,180,238 | +0.32(+1.04%) |
Jun 10, 2010 | 30.38 | 31.13 | 30.13 | 31.00 | 33,487 | +1.25(+4.18%) |
Jun 09, 2010 | 29.92 | 30.62 | 29.61 | 29.76 | 36,214,456 | +0.28(+0.97%) |
Jun 08, 2010 | 29.19 | 29.66 | 28.49 | 29.47 | 2,116 | +0.37(+1.28%) |
Jun 07, 2010 | 29.34 | 29.89 | 29.04 | 29.10 | 35,450,860 | -0.15(-0.51%) |
Jun 04, 2010 | 29.25 | 30.58 | 29.12 | 29.25 | 42,072,140 | -1.50(-4.88%) |
Jun 03, 2010 | 31.13 | 31.21 | 30.66 | 30.75 | 17,751,526 | -0.26(-0.84%) |
Jun 02, 2010 | 30.60 | 31.05 | 30.07 | 31.01 | 4,036 | +0.67(+2.21%) |
Jun 01, 2010 | 30.54 | 31.10 | 30.30 | 30.34 | 21,870 | -0.60(-1.94%) |
May 28, 2010 | 30.94 | 31.60 | 30.83 | 30.94 | 24,969,976 | -0.47(-1.50%) |
May 27, 2010 | 30.51 | 31.42 | 30.20 | 31.41 | 32,760,566 | +1.62(+5.43%) |
May 26, 2010 | 30.33 | 30.74 | 29.58 | 29.79 | 45,148 | -0.12(-0.39%) |
May 25, 2010 | 28.75 | 29.92 | 28.45 | 29.91 | 49,964 | +0.31(+1.05%) |
May 24, 2010 | 30.30 | 30.44 | 29.55 | 29.60 | 30,927,892 | -0.61(-2.01%) |
May 21, 2010 | 28.80 | 30.28 | 28.65 | 30.21 | 38,697,852 | +0.95(+3.24%) |
May 20, 2010 | 29.43 | 30.16 | 29.22 | 29.26 | 40,928 | -1.49(-4.83%) |
May 19, 2010 | 30.80 | 31.42 | 29.98 | 30.75 | 38,051,600 | -0.26(-0.84%) |
May 18, 2010 | 32.26 | 32.35 | 30.88 | 31.01 | 66,888 | -0.81(-2.55%) |
May 17, 2010 | 31.87 | 32.41 | 30.92 | 31.82 | 31,915,094 | -0.05(-0.16%) |
May 14, 2010 | 31.87 | 32.58 | 31.47 | 31.87 | 35,220,312 | -1.02(-3.09%) |
May 13, 2010 | 33.36 | 33.42 | 32.76 | 32.89 | 20,675,298 | -0.44(-1.32%) |
May 12, 2010 | 33.06 | 33.45 | 32.79 | 33.32 | 21,877,146 | +0.53(+1.62%) |
May 11, 2010 | 33.00 | 33.16 | 32.63 | 32.79 | 19,855 | +0.04(+0.11%) |
May 10, 2010 | 32.23 | 32.79 | 32.12 | 32.76 | 40,248,340 | +2.03(+6.59%) |
May 07, 2010 | 31.34 | 32.00 | 30.23 | 30.73 | 51,296,480 | -0.13(-0.42%) |
May 06, 2010 | 31.29 | 32.58 | 26.73 | 30.86 | 22,222 | -1.38(-4.28%) |
May 05, 2010 | 32.37 | 33.16 | 32.12 | 32.24 | 35,060,388 | -0.79(-2.38%) |
May 04, 2010 | 33.36 | 33.44 | 32.69 | 33.03 | 42,856 | -0.79(-2.34%) |
May 03, 2010 | 33.07 | 34.01 | 33.06 | 33.82 | 32,818,110 | +1.02(+3.10%) |
Apr 30, 2010 | 33.80 | 34.07 | 32.74 | 32.80 | 32,577,408 | -1.05(-3.11%) |
Apr 29, 2010 | 32.95 | 33.90 | 32.89 | 33.86 | 32,637,770 | +1.34(+4.13%) |
Apr 28, 2010 | 32.72 | 32.78 | 32.35 | 32.51 | 24,518,858 | +0.11(+0.34%) |
Apr 27, 2010 | 33.20 | 33.43 | 32.35 | 32.40 | 38,479 | -1.06(-3.17%) |
Apr 26, 2010 | 33.36 | 33.70 | 33.21 | 33.46 | 19,302,976 | +0.21(+0.63%) |
Apr 23, 2010 | 32.92 | 33.29 | 32.62 | 33.25 | 21,267,904 | +0.43(+1.30%) |
Apr 22, 2010 | 32.15 | 32.95 | 31.96 | 32.82 | 30,170,584 | +0.47(+1.46%) |
Apr 21, 2010 | 31.74 | 32.53 | 31.70 | 32.35 | 24,488 | +0.59(+1.87%) |
Apr 20, 2010 | 31.47 | 31.78 | 31.14 | 31.76 | 7,703 | +0.49(+1.57%) |
Apr 19, 2010 | 30.92 | 31.50 | 30.82 | 31.27 | 33,887,256 | +0.12(+0.38%) |
Apr 16, 2010 | 31.76 | 32.02 | 31.06 | 31.15 | 52,446,600 | -0.66(-2.08%) |
Apr 15, 2010 | 32.45 | 32.57 | 31.79 | 31.81 | 31,032,354 | -0.81(-2.49%) |
Apr 14, 2010 | 32.89 | 32.91 | 32.44 | 32.62 | 27,660,230 | +0.03(+0.10%) |
Apr 13, 2010 | 31.84 | 32.69 | 31.83 | 32.59 | 22,354,774 | +0.72(+2.27%) |
Apr 12, 2010 | 32.15 | 32.18 | 31.83 | 31.87 | 12,646,187 | -0.21(-0.65%) |
Apr 09, 2010 | 31.69 | 32.10 | 31.56 | 32.08 | 18,502,122 | +0.50(+1.58%) |
Apr 08, 2010 | 31.42 | 31.66 | 31.37 | 31.58 | 13,851,430 | +0.01(+0.04%) |
Apr 07, 2010 | 32.17 | 32.25 | 31.42 | 31.57 | 24,660,414 | -0.69(-2.15%) |
Apr 06, 2010 | 31.55 | 32.33 | 31.42 | 32.26 | 27,218,324 | +0.64(+2.02%) |
Apr 05, 2010 | 31.18 | 31.65 | 31.04 | 31.62 | 23,629,162 | +0.64(+2.08%) |