Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.50 | 35.66 | 34.87 | 34.99 | 2,451,311 | -0.17(-0.47%) |
Jun 29, 2010 | 35.51 | 35.51 | 34.95 | 35.16 | 2,645,462 | -1.03(-2.86%) |
Jun 25, 2010 | 36.19 | 36.37 | 35.76 | 36.19 | 2,198,150 | +0.02(+0.07%) |
Jun 24, 2010 | 36.37 | 36.43 | 35.96 | 36.17 | 1,937,213 | -0.17(-0.46%) |
Jun 23, 2010 | 36.25 | 36.57 | 35.91 | 36.34 | 1,580,949 | +0.13(+0.37%) |
Jun 22, 2010 | 36.45 | 36.64 | 36.07 | 36.20 | 1,897,028 | -0.08(-0.22%) |
Jun 21, 2010 | 36.78 | 36.82 | 36.13 | 36.28 | 2,155,647 | -0.22(-0.61%) |
Jun 18, 2010 | 36.50 | 36.81 | 36.40 | 36.50 | 2,007,965 | -0.18(-0.50%) |
Jun 17, 2010 | 36.56 | 36.70 | 36.19 | 36.68 | 3,681,779 | +0.83(+2.31%) |
Jun 16, 2010 | 35.87 | 36.03 | 35.77 | 35.85 | 2,021,655 | -0.13(-0.35%) |
Jun 15, 2010 | 35.64 | 35.98 | 35.54 | 35.98 | 2,216,686 | +0.92(+2.64%) |
Jun 14, 2010 | 35.33 | 35.51 | 34.98 | 35.06 | 1,729,574 | +0.21(+0.59%) |
Jun 11, 2010 | 34.49 | 34.92 | 34.40 | 34.85 | 1,446,027 | +0.17(+0.50%) |
Jun 10, 2010 | 34.70 | 34.81 | 34.33 | 34.68 | 2,432,598 | +0.79(+2.33%) |
Jun 09, 2010 | 34.31 | 34.61 | 33.72 | 33.89 | 3,103,211 | +0.07(+0.21%) |
Jun 08, 2010 | 33.39 | 33.97 | 33.14 | 33.82 | 3,115,594 | +0.41(+1.23%) |
Jun 07, 2010 | 33.67 | 33.94 | 33.25 | 33.40 | 5,522,840 | -0.02(-0.07%) |
Jun 04, 2010 | 33.43 | 34.12 | 33.35 | 33.43 | 2,649,026 | -1.12(-3.25%) |
Jun 03, 2010 | 34.90 | 34.92 | 34.27 | 34.55 | 5,089,597 | -0.03(-0.09%) |
Jun 02, 2010 | 34.44 | 34.58 | 34.00 | 34.58 | 2,566 | +0.97(+2.87%) |
Jun 01, 2010 | 33.65 | 34.52 | 33.62 | 33.62 | 4,718,545 | +0.55(+1.67%) |
May 28, 2010 | 33.06 | 33.51 | 32.92 | 33.06 | 2,542,865 | -0.41(-1.21%) |
May 27, 2010 | 32.98 | 33.47 | 32.75 | 33.47 | 2,693,425 | +1.06(+3.27%) |
May 26, 2010 | 33.05 | 33.24 | 32.22 | 32.41 | 2,671,837 | -0.43(-1.31%) |
May 25, 2010 | 32.17 | 32.91 | 31.91 | 32.84 | 4,783,396 | -0.10(-0.31%) |
May 24, 2010 | 33.18 | 33.39 | 32.86 | 32.94 | 2,835,798 | -0.78(-2.31%) |
May 21, 2010 | 33.45 | 33.94 | 33.29 | 33.72 | 4,307,212 | +0.10(+0.30%) |
May 20, 2010 | 33.62 | 34.06 | 33.27 | 33.62 | 4,676,614 | -0.36(-1.06%) |
May 19, 2010 | 33.74 | 34.16 | 33.40 | 33.98 | 2,937,131 | +0.35(+1.04%) |
May 18, 2010 | 34.43 | 34.45 | 33.52 | 33.62 | 4,650,189 | -0.48(-1.42%) |
May 17, 2010 | 34.03 | 34.25 | 33.34 | 34.11 | 3,382,828 | +0.08(+0.23%) |
May 14, 2010 | 34.03 | 34.76 | 33.67 | 34.03 | 3,327,026 | -0.68(-1.95%) |
May 13, 2010 | 34.48 | 35.01 | 34.34 | 34.71 | 3,884,488 | -0.28(-0.80%) |
May 12, 2010 | 35.66 | 35.90 | 34.71 | 34.99 | 7,881,703 | -0.37(-1.04%) |
May 11, 2010 | 35.39 | 35.75 | 35.29 | 35.35 | 1,924,070 | -0.07(-0.20%) |
May 10, 2010 | 35.37 | 35.49 | 35.19 | 35.42 | 3,078,273 | +1.31(+3.84%) |
May 07, 2010 | 34.89 | 35.09 | 33.70 | 34.12 | 4,879,984 | -0.70(-2.01%) |
May 06, 2010 | 34.82 | 35.53 | 33.08 | 34.82 | 1,347 | -0.59(-1.67%) |
May 05, 2010 | 35.64 | 35.88 | 35.41 | 35.41 | 2,909,502 | -0.51(-1.41%) |
May 04, 2010 | 36.71 | 36.71 | 35.79 | 35.92 | 256 | -1.03(-2.78%) |
May 03, 2010 | 37.15 | 37.36 | 36.92 | 36.94 | 1,988,977 | -0.03(-0.08%) |
Apr 30, 2010 | 37.69 | 37.75 | 36.90 | 36.98 | 3,302,919 | +0.06(+0.17%) |
Apr 29, 2010 | 36.77 | 37.19 | 36.77 | 36.91 | 2,431,401 | +0.28(+0.77%) |
Apr 28, 2010 | 37.24 | 37.27 | 36.34 | 36.63 | 4,295,073 | -1.20(-3.17%) |
Apr 27, 2010 | 38.39 | 38.75 | 37.75 | 37.83 | 2,810,458 | -1.08(-2.76%) |
Apr 26, 2010 | 38.61 | 39.04 | 38.58 | 38.91 | 1,574,677 | +0.01(+0.02%) |
Apr 23, 2010 | 38.18 | 38.95 | 38.14 | 38.90 | 2,622,577 | +0.74(+1.94%) |
Apr 22, 2010 | 37.58 | 38.22 | 37.38 | 38.16 | 2,017,378 | +0.05(+0.14%) |
Apr 21, 2010 | 37.92 | 38.14 | 37.79 | 38.11 | 1,896,234 | -0.05(-0.12%) |
Apr 20, 2010 | 38.05 | 38.23 | 37.87 | 38.15 | 3,118,184 | +0.36(+0.95%) |
Apr 19, 2010 | 37.50 | 37.84 | 37.37 | 37.79 | 2,931,461 | -0.09(-0.25%) |
Apr 16, 2010 | 38.13 | 38.35 | 37.79 | 37.89 | 3,499,835 | -0.80(-2.07%) |
Apr 15, 2010 | 38.45 | 38.82 | 38.37 | 38.69 | 2,556,121 | -0.14(-0.36%) |
Apr 14, 2010 | 38.59 | 38.87 | 38.45 | 38.83 | 1,943,037 | +0.89(+2.34%) |
Apr 13, 2010 | 38.29 | 38.31 | 37.76 | 37.94 | 2,017,006 | -0.25(-0.65%) |
Apr 12, 2010 | 38.23 | 38.35 | 38.09 | 38.19 | 1,715,686 | +0.09(+0.23%) |
Apr 09, 2010 | 37.50 | 38.13 | 37.50 | 38.11 | 2,474,663 | +0.38(+1.01%) |
Apr 08, 2010 | 37.14 | 37.83 | 37.03 | 37.72 | 2,472,665 | +0.28(+0.75%) |
Apr 07, 2010 | 37.36 | 37.58 | 37.28 | 37.44 | 2,636,995 | -0.30(-0.81%) |
Apr 06, 2010 | 37.47 | 37.76 | 37.39 | 37.75 | 1,592,730 | -0.28(-0.74%) |
Apr 05, 2010 | 37.92 | 38.18 | 37.86 | 38.03 | 1,001,859 | +0.12(+0.33%) |