Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.51 | 29.75 | 28.81 | 28.91 | 8,771,175 | -0.72(-2.43%) |
Jun 29, 2010 | 29.83 | 30.22 | 29.36 | 29.63 | 10,438,697 | -1.13(-3.67%) |
Jun 25, 2010 | 30.76 | 31.02 | 30.45 | 30.76 | 14,202,813 | -0.08(-0.26%) |
Jun 24, 2010 | 31.64 | 31.66 | 30.77 | 30.84 | 7,757,673 | -0.99(-3.11%) |
Jun 23, 2010 | 31.51 | 32.05 | 31.39 | 31.83 | 6,999,504 | +0.28(+0.89%) |
Jun 22, 2010 | 32.57 | 32.86 | 31.51 | 31.55 | 11,464,762 | -1.41(-4.28%) |
Jun 21, 2010 | 33.26 | 33.48 | 32.43 | 32.96 | 9,423,139 | +0.00(+0.00%) |
Jun 18, 2010 | 32.96 | 33.32 | 32.86 | 32.96 | 7,551,660 | -0.08(-0.24%) |
Jun 17, 2010 | 33.00 | 33.06 | 32.58 | 33.04 | 6,169,523 | +0.24(+0.73%) |
Jun 16, 2010 | 32.75 | 32.90 | 32.52 | 32.80 | 7,102,605 | -0.20(-0.61%) |
Jun 15, 2010 | 31.90 | 33.02 | 31.78 | 33.00 | 9,686,791 | +1.42(+4.50%) |
Jun 14, 2010 | 31.92 | 32.08 | 31.51 | 31.58 | 4,974,008 | +0.05(+0.16%) |
Jun 11, 2010 | 31.22 | 31.57 | 30.98 | 31.53 | 5,142,296 | -0.01(-0.03%) |
Jun 10, 2010 | 31.03 | 31.55 | 30.72 | 31.54 | 7,666,234 | +1.29(+4.26%) |
Jun 09, 2010 | 30.34 | 31.00 | 30.10 | 30.25 | 10,135,585 | +0.05(+0.17%) |
Jun 08, 2010 | 30.39 | 30.51 | 29.71 | 30.20 | 11,000,447 | -0.20(-0.66%) |
Jun 07, 2010 | 30.61 | 30.83 | 30.31 | 30.40 | 12,618,139 | -0.06(-0.20%) |
Jun 04, 2010 | 30.46 | 30.98 | 30.24 | 30.46 | 13,175,396 | -0.84(-2.68%) |
Jun 03, 2010 | 31.16 | 31.35 | 31.00 | 31.30 | 7,179,119 | +0.23(+0.74%) |
Jun 02, 2010 | 30.29 | 31.07 | 30.25 | 31.07 | 14,740 | +0.89(+2.95%) |
Jun 01, 2010 | 30.55 | 31.19 | 30.15 | 30.18 | 9,586,010 | -0.81(-2.61%) |
May 28, 2010 | 30.99 | 31.69 | 30.61 | 30.99 | 12,803,290 | +0.05(+0.16%) |
May 27, 2010 | 30.09 | 30.98 | 29.95 | 30.94 | 9,045,858 | +1.41(+4.77%) |
May 26, 2010 | 29.94 | 30.23 | 29.34 | 29.53 | 200 | -0.26(-0.87%) |
May 25, 2010 | 29.05 | 29.82 | 28.46 | 29.79 | 12,222,688 | +0.02(+0.07%) |
May 24, 2010 | 29.97 | 30.37 | 29.71 | 29.77 | 6,599,893 | -0.31(-1.03%) |
May 21, 2010 | 29.23 | 30.18 | 29.08 | 30.08 | 11,930,542 | +0.34(+1.14%) |
May 20, 2010 | 30.10 | 30.44 | 29.74 | 29.74 | 200 | -1.02(-3.32%) |
May 19, 2010 | 30.44 | 30.97 | 30.10 | 30.76 | 15,099,633 | +0.12(+0.39%) |
May 18, 2010 | 30.66 | 31.02 | 30.45 | 30.64 | 300 | +0.01(+0.03%) |
May 17, 2010 | 30.59 | 30.84 | 29.95 | 30.63 | 7,187,934 | +0.07(+0.23%) |
May 14, 2010 | 30.56 | 31.16 | 30.37 | 30.56 | 12,238,764 | -0.60(-1.93%) |
May 13, 2010 | 31.41 | 31.67 | 31.12 | 31.16 | 8,383,248 | -0.31(-0.99%) |
May 12, 2010 | 31.64 | 31.78 | 31.09 | 31.47 | 8,434,475 | -0.01(-0.03%) |
May 11, 2010 | 31.58 | 31.99 | 31.40 | 31.48 | 7,287,681 | -0.01(-0.03%) |
May 10, 2010 | 31.55 | 31.59 | 31.16 | 31.49 | 13,022,544 | +1.24(+4.10%) |
May 07, 2010 | 30.74 | 31.27 | 29.82 | 30.25 | 14,439,755 | -0.44(-1.43%) |
May 06, 2010 | 31.53 | 31.88 | 28.43 | 30.69 | 100 | -1.74(-5.37%) |
May 05, 2010 | 32.01 | 32.57 | 31.72 | 32.43 | 16,537,035 | -0.24(-0.73%) |
May 04, 2010 | 33.50 | 33.66 | 32.65 | 32.67 | 2,800 | -1.21(-3.57%) |
May 03, 2010 | 33.16 | 34.02 | 33.14 | 33.88 | 6,402,965 | +0.80(+2.42%) |
Apr 30, 2010 | 33.55 | 34.07 | 32.89 | 33.08 | 9,566,945 | -0.38(-1.14%) |
Apr 29, 2010 | 33.35 | 33.73 | 33.19 | 33.46 | 7,861,672 | +0.40(+1.21%) |
Apr 28, 2010 | 32.95 | 33.19 | 32.48 | 33.06 | 8,384,733 | +0.39(+1.19%) |
Apr 27, 2010 | 33.26 | 33.42 | 32.55 | 32.67 | 10,342,344 | -0.84(-2.51%) |
Apr 26, 2010 | 32.95 | 33.75 | 32.94 | 33.51 | 9,407,823 | +0.37(+1.12%) |
Apr 23, 2010 | 33.07 | 33.36 | 32.84 | 33.14 | 7,960,770 | -0.11(-0.33%) |
Apr 22, 2010 | 32.76 | 33.32 | 32.31 | 33.25 | 12,997,241 | +0.17(+0.51%) |
Apr 21, 2010 | 33.13 | 33.19 | 32.79 | 33.08 | 9,389,687 | -0.09(-0.27%) |
Apr 20, 2010 | 32.96 | 33.48 | 32.85 | 33.17 | 11,071,488 | +0.46(+1.41%) |
Apr 19, 2010 | 33.02 | 33.16 | 32.41 | 32.71 | 11,308,407 | -0.29(-0.88%) |
Apr 16, 2010 | 32.73 | 33.10 | 32.67 | 33.00 | 15,342,950 | +0.11(+0.33%) |
Apr 15, 2010 | 32.64 | 33.03 | 32.60 | 32.89 | 6,945,975 | +0.02(+0.06%) |
Apr 14, 2010 | 32.22 | 32.87 | 32.01 | 32.87 | 8,786,803 | +0.10(+0.31%) |
Apr 13, 2010 | 32.68 | 32.94 | 32.60 | 32.77 | 6,997,362 | +0.07(+0.21%) |
Apr 12, 2010 | 32.78 | 32.78 | 32.43 | 32.70 | 5,670,797 | +0.07(+0.21%) |
Apr 09, 2010 | 32.33 | 32.93 | 32.12 | 32.63 | 7,433,214 | +0.43(+1.34%) |
Apr 08, 2010 | 31.59 | 32.32 | 31.59 | 32.20 | 9,762,981 | +0.11(+0.34%) |
Apr 07, 2010 | 31.96 | 32.29 | 31.72 | 32.09 | 12,317,256 | +0.10(+0.31%) |
Apr 06, 2010 | 31.75 | 32.05 | 31.58 | 31.99 | 6,016,810 | +0.21(+0.66%) |
Apr 05, 2010 | 31.37 | 31.92 | 31.23 | 31.78 | 6,999,010 | +0.37(+1.18%) |