Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.74 | 29.29 | 28.53 | 28.60 | 3,443,320 | -0.30(-1.03%) |
Jun 29, 2010 | 29.88 | 29.95 | 28.73 | 28.90 | 5,103,862 | -1.75(-5.72%) |
Jun 25, 2010 | 29.90 | 30.89 | 29.74 | 30.65 | 5,273,740 | +1.01(+3.41%) |
Jun 24, 2010 | 30.48 | 30.68 | 29.53 | 29.64 | 4,627,686 | -1.05(-3.42%) |
Jun 23, 2010 | 30.92 | 31.13 | 30.55 | 30.69 | 2,550,260 | -0.13(-0.42%) |
Jun 22, 2010 | 31.23 | 31.84 | 30.78 | 30.82 | 3,479,481 | -0.60(-1.91%) |
Jun 21, 2010 | 32.13 | 32.38 | 31.29 | 31.42 | 2,899,437 | -0.37(-1.18%) |
Jun 18, 2010 | 31.86 | 31.96 | 31.49 | 31.79 | 3,387,771 | -0.06(-0.20%) |
Jun 17, 2010 | 31.90 | 32.09 | 31.35 | 31.86 | 4,151,057 | -0.04(-0.12%) |
Jun 16, 2010 | 32.38 | 32.49 | 31.75 | 31.89 | 4,778,687 | -0.64(-1.96%) |
Jun 15, 2010 | 32.89 | 32.89 | 32.16 | 32.53 | 3,939,511 | +0.72(+2.25%) |
Jun 14, 2010 | 32.75 | 32.80 | 31.78 | 31.82 | 2,477,827 | -0.30(-0.92%) |
Jun 11, 2010 | 30.95 | 32.22 | 30.95 | 32.11 | 3,158,662 | +0.66(+2.09%) |
Jun 10, 2010 | 30.39 | 31.53 | 30.39 | 31.46 | 3,656,160 | +1.21(+4.01%) |
Jun 09, 2010 | 30.85 | 31.21 | 30.14 | 30.24 | 3,775,737 | -0.49(-1.58%) |
Jun 08, 2010 | 30.23 | 30.80 | 29.79 | 30.73 | 4,247,502 | +0.54(+1.80%) |
Jun 07, 2010 | 30.98 | 31.19 | 30.17 | 30.19 | 3,336,628 | -0.51(-1.66%) |
Jun 04, 2010 | 30.78 | 31.56 | 30.62 | 30.70 | 6,524,562 | -1.00(-3.14%) |
Jun 03, 2010 | 32.03 | 32.05 | 31.29 | 31.69 | 3,371,094 | -0.40(-1.24%) |
Jun 02, 2010 | 31.29 | 32.13 | 30.83 | 32.09 | 3,899,183 | +0.88(+2.83%) |
Jun 01, 2010 | 31.45 | 31.97 | 31.12 | 31.21 | 3,357,414 | -0.52(-1.64%) |
May 28, 2010 | 32.97 | 32.96 | 31.67 | 31.72 | 4,817,538 | -1.25(-3.79%) |
May 27, 2010 | 32.47 | 33.30 | 32.33 | 32.97 | 4,036,705 | +1.31(+4.13%) |
May 26, 2010 | 32.03 | 32.51 | 31.54 | 31.67 | 4,157,985 | -0.26(-0.82%) |
May 25, 2010 | 30.13 | 31.96 | 30.13 | 31.93 | 5,460,210 | +0.62(+1.99%) |
May 24, 2010 | 32.52 | 32.54 | 31.29 | 31.31 | 4,694,789 | -1.36(-4.16%) |
May 21, 2010 | 30.58 | 32.97 | 30.31 | 32.67 | 6,261,294 | +1.29(+4.13%) |
May 20, 2010 | 31.64 | 32.56 | 31.37 | 31.37 | 4,407,597 | -1.81(-5.45%) |
May 19, 2010 | 33.16 | 33.52 | 32.44 | 33.18 | 3,126,207 | -0.12(-0.37%) |
May 18, 2010 | 34.27 | 34.60 | 33.14 | 33.30 | 3,437,132 | -0.73(-2.15%) |
May 17, 2010 | 33.69 | 34.25 | 33.24 | 34.03 | 3,138,567 | +0.42(+1.24%) |
May 14, 2010 | 34.11 | 34.11 | 33.31 | 33.61 | 3,822,165 | -0.81(-2.36%) |
May 13, 2010 | 35.09 | 35.09 | 34.39 | 34.43 | 3,337,689 | -0.79(-2.26%) |
May 12, 2010 | 34.82 | 35.30 | 34.68 | 35.22 | 3,500,051 | +0.60(+1.74%) |
May 11, 2010 | 34.99 | 35.22 | 34.38 | 34.62 | 4,644,804 | -0.64(-1.82%) |
May 10, 2010 | 34.95 | 35.80 | 34.70 | 35.26 | 4,080,262 | +1.62(+4.82%) |
May 07, 2010 | 34.21 | 34.47 | 33.33 | 33.64 | 6,407,817 | -0.60(-1.76%) |
May 06, 2010 | 36.07 | 36.61 | 31.74 | 34.24 | 6,322,627 | -2.01(-5.53%) |
May 05, 2010 | 36.44 | 36.90 | 36.07 | 36.25 | 2,658,356 | -0.47(-1.27%) |
May 04, 2010 | 37.04 | 37.16 | 36.54 | 36.71 | 3,962,717 | -0.81(-2.17%) |
May 03, 2010 | 37.00 | 37.60 | 36.86 | 37.53 | 2,107,528 | +0.67(+1.81%) |
Apr 30, 2010 | 37.74 | 37.83 | 36.82 | 36.86 | 2,290,037 | -0.86(-2.29%) |
Apr 29, 2010 | 36.52 | 37.87 | 36.45 | 37.73 | 2,677,879 | +1.52(+4.21%) |
Apr 28, 2010 | 36.23 | 36.63 | 36.07 | 36.20 | 3,252,250 | +0.16(+0.44%) |
Apr 27, 2010 | 36.74 | 37.18 | 35.89 | 36.04 | 2,964,545 | -0.99(-2.68%) |
Apr 26, 2010 | 37.78 | 37.88 | 36.89 | 37.03 | 2,318,686 | -0.69(-1.82%) |
Apr 23, 2010 | 37.53 | 38.08 | 37.26 | 37.72 | 3,508,640 | -0.06(-0.17%) |
Apr 22, 2010 | 37.15 | 37.99 | 36.58 | 37.78 | 3,480,967 | +0.49(+1.32%) |
Apr 21, 2010 | 37.44 | 37.66 | 36.82 | 37.29 | 2,157,333 | -0.19(-0.50%) |
Apr 20, 2010 | 37.07 | 37.57 | 36.79 | 37.48 | 2,377,183 | +0.54(+1.47%) |
Apr 19, 2010 | 36.52 | 37.00 | 36.36 | 36.93 | 3,356,290 | +0.60(+1.64%) |
Apr 16, 2010 | 37.39 | 37.62 | 36.16 | 36.34 | 4,883,987 | -1.27(-3.37%) |
Apr 15, 2010 | 37.43 | 37.71 | 37.25 | 37.60 | 3,043,091 | +0.14(+0.38%) |
Apr 14, 2010 | 36.55 | 37.47 | 36.55 | 37.46 | 3,388,789 | +0.85(+2.31%) |
Apr 13, 2010 | 35.99 | 36.71 | 35.94 | 36.62 | 2,049,617 | +0.49(+1.37%) |
Apr 12, 2010 | 36.32 | 36.48 | 35.95 | 36.13 | 2,546,200 | -0.08(-0.23%) |
Apr 09, 2010 | 35.73 | 36.25 | 35.59 | 36.21 | 2,623,389 | +0.54(+1.53%) |
Apr 08, 2010 | 35.41 | 35.75 | 35.31 | 35.66 | 4,632,588 | +0.08(+0.23%) |
Apr 07, 2010 | 35.91 | 36.02 | 35.47 | 35.58 | 2,548,226 | -0.25(-0.70%) |
Apr 06, 2010 | 35.77 | 35.91 | 35.49 | 35.83 | 2,599,200 | +0.04(+0.13%) |
Apr 05, 2010 | 35.57 | 35.85 | 35.55 | 35.79 | 2,675,087 | -0.01(-0.02%) |