Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.71 | 27.96 | 27.41 | 27.43 | 45,823 | -0.22(-0.79%) |
Jun 29, 2010 | 27.64 | 27.96 | 27.52 | 27.65 | 10,778 | -1.22(-4.23%) |
Jun 25, 2010 | 28.87 | 29.00 | 28.52 | 28.87 | 28,373,062 | +0.29(+1.01%) |
Jun 24, 2010 | 28.85 | 28.86 | 28.47 | 28.58 | 2,424 | -0.34(-1.19%) |
Jun 23, 2010 | 29.06 | 29.16 | 28.72 | 28.93 | 36,398,308 | +0.22(+0.76%) |
Jun 22, 2010 | 29.00 | 29.25 | 28.68 | 28.71 | 86,013 | -0.46(-1.56%) |
Jun 21, 2010 | 29.38 | 29.49 | 28.87 | 29.16 | 52,860,244 | +1.31(+4.69%) |
Jun 18, 2010 | 27.86 | 27.99 | 27.74 | 27.86 | 32,318,852 | +0.03(+0.10%) |
Jun 17, 2010 | 27.97 | 27.97 | 27.58 | 27.83 | 2,409 | -0.33(-1.17%) |
Jun 16, 2010 | 27.93 | 28.26 | 27.87 | 28.16 | 22,908,532 | +0.05(+0.17%) |
Jun 15, 2010 | 27.75 | 28.14 | 27.67 | 28.11 | 1,124,436 | +0.63(+2.29%) |
Jun 14, 2010 | 27.77 | 27.95 | 27.34 | 27.48 | 38,416,000 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.68 | 26.99 | 27.59 | 31,409,454 | +0.16(+0.57%) |
Jun 10, 2010 | 27.17 | 27.57 | 27.11 | 27.43 | 2,481 | +0.65(+2.42%) |
Jun 09, 2010 | 26.89 | 27.28 | 26.58 | 26.79 | 49,726,744 | +0.19(+0.71%) |
Jun 08, 2010 | 26.21 | 26.61 | 25.93 | 26.60 | 674,311 | +0.56(+2.16%) |
Jun 07, 2010 | 26.41 | 26.52 | 26.01 | 26.04 | 29,273,400 | -0.25(-0.95%) |
Jun 04, 2010 | 26.29 | 26.73 | 26.11 | 26.29 | 43,017,904 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.17 | 26.60 | 26.93 | 40,955,744 | -0.15(-0.56%) |
Jun 02, 2010 | 26.59 | 27.16 | 26.46 | 27.08 | 448 | +0.72(+2.73%) |
Jun 01, 2010 | 26.63 | 27.11 | 26.31 | 26.36 | 4,086 | -0.62(-2.29%) |
May 28, 2010 | 26.98 | 27.25 | 26.66 | 26.98 | 61,739,396 | -0.24(-0.88%) |
May 27, 2010 | 26.70 | 27.24 | 26.58 | 27.22 | 62,727,032 | +1.24(+4.77%) |
May 26, 2010 | 26.15 | 26.65 | 25.88 | 25.98 | 12,515 | -0.03(-0.13%) |
May 25, 2010 | 25.24 | 26.09 | 25.09 | 26.01 | 5,648 | -0.32(-1.20%) |
May 24, 2010 | 26.40 | 26.68 | 26.24 | 26.33 | 43,519,204 | +0.15(+0.58%) |
May 21, 2010 | 25.03 | 26.31 | 24.91 | 26.18 | 99,793,536 | +0.81(+3.21%) |
May 20, 2010 | 25.58 | 25.88 | 25.23 | 25.37 | 83,753 | -0.92(-3.51%) |
May 19, 2010 | 26.10 | 26.46 | 25.88 | 26.29 | 62,831,744 | -0.04(-0.17%) |
May 18, 2010 | 26.91 | 27.02 | 26.17 | 26.33 | 1,071 | -0.17(-0.63%) |
May 17, 2010 | 26.45 | 27.19 | 25.93 | 26.50 | 50,213,012 | -0.14(-0.51%) |
May 14, 2010 | 26.64 | 26.88 | 26.26 | 26.64 | 68,483,232 | -0.50(-1.84%) |
May 13, 2010 | 27.28 | 27.43 | 27.07 | 27.14 | 43,995,272 | -0.14(-0.53%) |
May 12, 2010 | 27.18 | 27.34 | 27.04 | 27.28 | 42,056,356 | +0.14(+0.50%) |
May 11, 2010 | 27.44 | 27.54 | 27.06 | 27.15 | 2,294 | -0.50(-1.81%) |
May 10, 2010 | 27.43 | 27.70 | 27.32 | 27.65 | 119,741,560 | +1.45(+5.52%) |
May 07, 2010 | 26.25 | 26.64 | 25.65 | 26.20 | 95,679,224 | +0.40(+1.57%) |
May 06, 2010 | 25.80 | 26.92 | 24.83 | 25.80 | 666,488 | -0.93(-3.46%) |
May 05, 2010 | 27.01 | 27.31 | 26.65 | 26.72 | 69,908,936 | -0.47(-1.73%) |
May 04, 2010 | 27.56 | 27.59 | 26.98 | 27.19 | 68,887 | -1.04(-3.70%) |
May 03, 2010 | 28.01 | 28.28 | 27.89 | 28.23 | 33,157,148 | +0.25(+0.91%) |
Apr 30, 2010 | 28.41 | 28.43 | 27.92 | 27.98 | 45,890,284 | -0.10(-0.34%) |
Apr 29, 2010 | 27.92 | 28.22 | 27.84 | 28.08 | 42,060,184 | +0.05(+0.20%) |
Apr 28, 2010 | 28.08 | 28.14 | 27.69 | 28.02 | 58,353,452 | +0.30(+1.09%) |
Apr 27, 2010 | 28.34 | 28.42 | 27.66 | 27.72 | 735,685 | -1.10(-3.83%) |
Apr 26, 2010 | 28.95 | 29.02 | 28.80 | 28.82 | 22,057,562 | +0.01(+0.05%) |
Apr 23, 2010 | 28.60 | 28.83 | 28.47 | 28.81 | 24,020,674 | -0.09(-0.31%) |
Apr 22, 2010 | 28.58 | 28.91 | 28.35 | 28.90 | 28,315,744 | +0.13(+0.45%) |
Apr 21, 2010 | 28.92 | 28.94 | 28.50 | 28.77 | 729 | -0.41(-1.41%) |
Apr 20, 2010 | 29.19 | 29.24 | 28.94 | 29.18 | 801 | +0.47(+1.62%) |
Apr 19, 2010 | 28.62 | 28.84 | 28.37 | 28.71 | 47,315,136 | -0.27(-0.95%) |
Apr 16, 2010 | 29.43 | 29.49 | 28.78 | 28.99 | 74,148,072 | -1.09(-3.62%) |
Apr 15, 2010 | 30.08 | 30.22 | 30.00 | 30.08 | 30,983,594 | -0.16(-0.52%) |
Apr 14, 2010 | 30.11 | 30.39 | 30.04 | 30.24 | 25,807,200 | +0.20(+0.66%) |
Apr 13, 2010 | 29.97 | 30.04 | 29.71 | 30.04 | 28,464,472 | -0.10(-0.34%) |
Apr 12, 2010 | 30.16 | 30.29 | 30.10 | 30.14 | 21,260,852 | -0.41(-1.35%) |
Apr 09, 2010 | 30.26 | 30.56 | 30.24 | 30.55 | 39,166,252 | +0.56(+1.87%) |
Apr 08, 2010 | 29.75 | 30.11 | 29.56 | 29.99 | 35,329,484 | +0.15(+0.49%) |
Apr 07, 2010 | 30.00 | 30.04 | 29.62 | 29.84 | 40,586,652 | -0.19(-0.64%) |
Apr 06, 2010 | 29.81 | 30.11 | 29.81 | 30.04 | 26,126,060 | +0.04(+0.14%) |
Apr 05, 2010 | 29.80 | 30.04 | 29.74 | 30.00 | 27,535,012 | +0.35(+1.18%) |