Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.60 | 39.97 | 39.52 | 39.60 | 36,694 | -0.05(-0.12%) |
Jun 29, 2010 | 39.55 | 39.84 | 39.34 | 39.65 | 15,752 | +0.29(+0.73%) |
Jun 25, 2010 | 39.36 | 40.14 | 39.31 | 39.36 | 67,134,728 | -0.60(-1.51%) |
Jun 24, 2010 | 39.96 | 40.19 | 39.58 | 39.96 | 19,441 | +0.24(+0.61%) |
Jun 23, 2010 | 39.67 | 39.84 | 39.36 | 39.72 | 18,880,874 | +0.05(+0.14%) |
Jun 22, 2010 | 39.73 | 40.29 | 39.64 | 39.67 | 97,104 | +0.02(+0.05%) |
Jun 21, 2010 | 39.89 | 40.09 | 39.51 | 39.65 | 17,904,850 | -0.03(-0.08%) |
Jun 18, 2010 | 39.68 | 39.75 | 39.46 | 39.68 | 25,124,256 | +0.00(+0.00%) |
Jun 17, 2010 | 39.75 | 39.85 | 39.32 | 39.68 | 26,774 | -0.04(-0.10%) |
Jun 16, 2010 | 39.72 | 39.95 | 39.41 | 39.72 | 12,880,590 | +0.07(+0.17%) |
Jun 15, 2010 | 39.65 | 39.67 | 39.26 | 39.65 | 5,566 | +0.48(+1.23%) |
Jun 14, 2010 | 39.36 | 39.63 | 39.14 | 39.17 | 15,695,991 | -0.03(-0.07%) |
Jun 11, 2010 | 39.00 | 39.21 | 38.84 | 39.20 | 21,943,750 | -0.03(-0.07%) |
Jun 10, 2010 | 39.22 | 39.65 | 39.12 | 39.22 | 36,567 | +0.22(+0.57%) |
Jun 09, 2010 | 39.42 | 39.52 | 38.85 | 39.00 | 19,630,412 | -0.32(-0.80%) |
Jun 08, 2010 | 38.99 | 39.36 | 38.80 | 39.32 | 22,253,618 | +0.43(+1.10%) |
Jun 07, 2010 | 39.00 | 39.26 | 38.89 | 38.89 | 20,646,626 | -0.01(-0.02%) |
Jun 04, 2010 | 38.89 | 39.58 | 38.73 | 38.89 | 32,492,004 | -1.18(-2.94%) |
Jun 03, 2010 | 40.16 | 40.33 | 39.93 | 40.07 | 21,259,426 | +0.03(+0.07%) |
Jun 02, 2010 | 40.05 | 40.05 | 39.35 | 40.05 | 23,239,548 | +0.65(+1.65%) |
Jun 01, 2010 | 39.03 | 39.83 | 38.59 | 39.40 | 27,342 | +0.31(+0.79%) |
May 28, 2010 | 39.09 | 39.64 | 39.02 | 39.09 | 39,999,700 | -0.49(-1.24%) |
May 27, 2010 | 40.05 | 40.16 | 39.36 | 39.58 | 44,634,252 | -0.06(-0.15%) |
May 26, 2010 | 40.42 | 40.42 | 39.63 | 39.64 | 89,018 | -0.46(-1.14%) |
May 25, 2010 | 39.67 | 40.14 | 39.30 | 40.10 | 127,052 | -0.15(-0.36%) |
May 24, 2010 | 40.28 | 40.83 | 40.00 | 40.24 | 21,111,460 | -0.21(-0.51%) |
May 21, 2010 | 39.72 | 40.50 | 39.54 | 40.45 | 32,830,268 | +0.22(+0.54%) |
May 20, 2010 | 40.62 | 40.97 | 40.23 | 40.23 | 201,899 | -1.11(-2.68%) |
May 19, 2010 | 41.65 | 41.83 | 41.23 | 41.34 | 28,392,602 | -0.50(-1.19%) |
May 18, 2010 | 42.15 | 42.23 | 41.76 | 41.84 | 134,515 | -0.60(-1.42%) |
May 17, 2010 | 42.56 | 42.68 | 41.99 | 42.44 | 15,427,316 | -0.06(-0.14%) |
May 14, 2010 | 42.50 | 43.05 | 42.13 | 42.50 | 18,821,108 | -0.47(-1.08%) |
May 13, 2010 | 43.08 | 43.29 | 42.86 | 42.97 | 18,527,776 | -0.09(-0.22%) |
May 12, 2010 | 43.09 | 43.22 | 42.85 | 43.06 | 16,592,267 | +0.09(+0.22%) |
May 11, 2010 | 43.05 | 43.25 | 42.83 | 42.97 | 23,378 | -0.05(-0.12%) |
May 10, 2010 | 42.62 | 43.07 | 42.57 | 43.02 | 27,761,726 | +0.96(+2.27%) |
May 07, 2010 | 42.03 | 42.26 | 41.25 | 42.06 | 30,805,724 | -0.03(-0.06%) |
May 06, 2010 | 42.00 | 43.25 | 39.88 | 42.09 | 20,047 | -1.12(-2.59%) |
May 05, 2010 | 43.19 | 43.32 | 42.99 | 43.21 | 19,782,104 | +0.22(+0.52%) |
May 04, 2010 | 43.23 | 43.37 | 42.80 | 42.99 | 76,543 | -0.42(-0.96%) |
May 03, 2010 | 43.29 | 43.60 | 42.88 | 43.41 | 23,043,450 | +0.68(+1.60%) |
Apr 30, 2010 | 43.27 | 43.41 | 42.72 | 42.72 | 21,456,230 | -0.47(-1.09%) |
Apr 29, 2010 | 43.09 | 43.41 | 43.09 | 43.19 | 11,935,372 | +0.26(+0.60%) |
Apr 28, 2010 | 42.81 | 43.09 | 42.69 | 42.93 | 18,778,782 | +0.23(+0.53%) |
Apr 27, 2010 | 42.90 | 43.11 | 42.66 | 42.71 | 66,684 | -0.32(-0.74%) |
Apr 26, 2010 | 43.18 | 43.32 | 43.00 | 43.03 | 13,968,703 | -0.19(-0.43%) |
Apr 23, 2010 | 42.99 | 43.21 | 42.74 | 43.21 | 17,572,334 | +0.17(+0.40%) |
Apr 22, 2010 | 43.31 | 43.35 | 42.74 | 43.04 | 29,472,926 | -0.41(-0.93%) |
Apr 21, 2010 | 43.45 | 43.84 | 43.23 | 43.45 | 274,839 | -0.40(-0.91%) |
Apr 20, 2010 | 43.87 | 43.98 | 43.67 | 43.84 | 131,220 | -0.03(-0.06%) |
Apr 19, 2010 | 43.23 | 43.92 | 43.23 | 43.87 | 22,013,746 | +0.67(+1.55%) |
Apr 16, 2010 | 43.41 | 43.62 | 43.11 | 43.20 | 23,696,156 | -0.33(-0.75%) |
Apr 15, 2010 | 43.38 | 43.55 | 43.27 | 43.53 | 13,029,290 | +0.01(+0.03%) |
Apr 14, 2010 | 43.47 | 43.59 | 43.31 | 43.51 | 15,806,076 | -0.13(-0.29%) |
Apr 13, 2010 | 43.23 | 43.75 | 43.13 | 43.64 | 18,785,674 | +0.38(+0.88%) |
Apr 12, 2010 | 43.26 | 43.33 | 43.14 | 43.26 | 13,088,024 | -0.02(-0.05%) |
Apr 09, 2010 | 43.11 | 43.30 | 43.04 | 43.28 | 10,495,141 | +0.14(+0.32%) |
Apr 08, 2010 | 43.31 | 43.31 | 43.03 | 43.14 | 13,457,568 | -0.19(-0.44%) |
Apr 07, 2010 | 43.35 | 43.51 | 43.24 | 43.33 | 14,161,781 | -0.06(-0.14%) |
Apr 06, 2010 | 43.27 | 43.48 | 43.19 | 43.39 | 12,432,047 | -0.26(-0.59%) |
Apr 05, 2010 | 43.70 | 43.78 | 43.44 | 43.65 | 12,970,064 | -0.05(-0.11%) |