Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.29 | 39.65 | 39.21 | 39.29 | 36,985 | -0.05(-0.12%) |
Jun 29, 2010 | 39.23 | 39.53 | 39.03 | 39.33 | 15,877 | +0.29(+0.73%) |
Jun 25, 2010 | 39.05 | 39.83 | 39.00 | 39.05 | 67,666,720 | -0.60(-1.51%) |
Jun 24, 2010 | 39.65 | 39.87 | 39.27 | 39.65 | 19,595 | +0.24(+0.61%) |
Jun 23, 2010 | 39.35 | 39.53 | 39.05 | 39.41 | 19,030,488 | +0.05(+0.14%) |
Jun 22, 2010 | 39.41 | 39.97 | 39.33 | 39.35 | 97,873 | +0.02(+0.05%) |
Jun 21, 2010 | 39.58 | 39.78 | 39.19 | 39.33 | 18,046,730 | -0.03(-0.08%) |
Jun 18, 2010 | 39.37 | 39.44 | 39.15 | 39.37 | 25,323,344 | +0.00(+0.00%) |
Jun 17, 2010 | 39.43 | 39.54 | 39.01 | 39.37 | 26,986 | -0.04(-0.10%) |
Jun 16, 2010 | 39.41 | 39.63 | 39.10 | 39.41 | 12,982,658 | +0.07(+0.17%) |
Jun 15, 2010 | 39.34 | 39.35 | 38.95 | 39.34 | 5,610 | +0.48(+1.23%) |
Jun 14, 2010 | 39.05 | 39.31 | 38.84 | 38.86 | 15,820,369 | -0.03(-0.07%) |
Jun 11, 2010 | 38.70 | 38.90 | 38.54 | 38.89 | 22,117,636 | -0.03(-0.07%) |
Jun 10, 2010 | 38.91 | 39.33 | 38.82 | 38.91 | 36,857 | +0.22(+0.57%) |
Jun 09, 2010 | 39.11 | 39.21 | 38.54 | 38.70 | 19,785,966 | -0.31(-0.80%) |
Jun 08, 2010 | 38.68 | 39.05 | 38.50 | 39.01 | 22,429,958 | +0.43(+1.10%) |
Jun 07, 2010 | 38.70 | 38.95 | 38.58 | 38.58 | 20,810,232 | -0.01(-0.02%) |
Jun 04, 2010 | 38.59 | 39.27 | 38.42 | 38.59 | 32,749,476 | -1.17(-2.94%) |
Jun 03, 2010 | 39.84 | 40.01 | 39.61 | 39.76 | 21,427,888 | +0.03(+0.07%) |
Jun 02, 2010 | 39.73 | 39.73 | 39.04 | 39.73 | 23,423,702 | +0.65(+1.65%) |
Jun 01, 2010 | 38.72 | 39.52 | 38.28 | 39.09 | 27,559 | +0.31(+0.79%) |
May 28, 2010 | 38.78 | 39.33 | 38.71 | 38.78 | 40,316,660 | -0.49(-1.24%) |
May 27, 2010 | 39.74 | 39.84 | 39.05 | 39.27 | 44,987,940 | -0.06(-0.15%) |
May 26, 2010 | 40.10 | 40.10 | 39.32 | 39.33 | 89,723 | -0.45(-1.14%) |
May 25, 2010 | 39.36 | 39.82 | 38.99 | 39.78 | 128,059 | -0.15(-0.36%) |
May 24, 2010 | 39.96 | 40.51 | 39.69 | 39.93 | 21,278,750 | -0.20(-0.51%) |
May 21, 2010 | 39.41 | 40.18 | 39.23 | 40.13 | 33,090,418 | +0.22(+0.54%) |
May 20, 2010 | 40.30 | 40.65 | 39.91 | 39.91 | 203,498 | -1.10(-2.68%) |
May 19, 2010 | 41.32 | 41.50 | 40.90 | 41.02 | 28,617,588 | -0.49(-1.19%) |
May 18, 2010 | 41.82 | 41.90 | 41.43 | 41.51 | 135,581 | -0.60(-1.42%) |
May 17, 2010 | 42.23 | 42.35 | 41.66 | 42.11 | 15,549,564 | -0.06(-0.14%) |
May 14, 2010 | 42.17 | 42.71 | 41.80 | 42.17 | 18,970,250 | -0.46(-1.08%) |
May 13, 2010 | 42.74 | 42.95 | 42.52 | 42.63 | 18,674,592 | -0.09(-0.22%) |
May 12, 2010 | 42.75 | 42.88 | 42.51 | 42.72 | 16,723,746 | +0.09(+0.22%) |
May 11, 2010 | 42.72 | 42.91 | 42.49 | 42.63 | 23,563 | -0.05(-0.12%) |
May 10, 2010 | 42.29 | 42.74 | 42.23 | 42.68 | 27,981,714 | +0.95(+2.27%) |
May 07, 2010 | 41.70 | 41.92 | 40.93 | 41.73 | 31,049,832 | -0.03(-0.06%) |
May 06, 2010 | 41.67 | 42.91 | 39.57 | 41.76 | 20,206 | -1.11(-2.59%) |
May 05, 2010 | 42.85 | 42.98 | 42.65 | 42.87 | 19,938,860 | +0.22(+0.52%) |
May 04, 2010 | 42.89 | 43.03 | 42.46 | 42.65 | 77,150 | -0.42(-0.96%) |
May 03, 2010 | 42.95 | 43.26 | 42.55 | 43.06 | 23,226,048 | +0.68(+1.60%) |
Apr 30, 2010 | 42.93 | 43.07 | 42.39 | 42.39 | 21,626,252 | -0.47(-1.09%) |
Apr 29, 2010 | 42.75 | 43.07 | 42.75 | 42.85 | 12,029,949 | +0.26(+0.60%) |
Apr 28, 2010 | 42.47 | 42.76 | 42.35 | 42.60 | 18,927,588 | +0.22(+0.53%) |
Apr 27, 2010 | 42.56 | 42.77 | 42.33 | 42.37 | 67,212 | -0.32(-0.74%) |
Apr 26, 2010 | 42.84 | 42.98 | 42.66 | 42.69 | 14,079,393 | -0.18(-0.43%) |
Apr 23, 2010 | 42.66 | 42.87 | 42.41 | 42.87 | 17,711,578 | +0.17(+0.40%) |
Apr 22, 2010 | 42.97 | 43.01 | 42.41 | 42.70 | 29,706,472 | -0.40(-0.93%) |
Apr 21, 2010 | 43.10 | 43.49 | 42.89 | 43.10 | 277,017 | -0.40(-0.91%) |
Apr 20, 2010 | 43.53 | 43.64 | 43.33 | 43.50 | 132,260 | -0.03(-0.06%) |
Apr 19, 2010 | 42.89 | 43.57 | 42.89 | 43.53 | 22,188,186 | +0.67(+1.55%) |
Apr 16, 2010 | 43.07 | 43.28 | 42.77 | 42.86 | 23,883,926 | -0.32(-0.75%) |
Apr 15, 2010 | 43.04 | 43.20 | 42.93 | 43.18 | 13,132,536 | +0.01(+0.03%) |
Apr 14, 2010 | 43.13 | 43.24 | 42.97 | 43.17 | 15,931,325 | -0.13(-0.29%) |
Apr 13, 2010 | 42.89 | 43.41 | 42.79 | 43.30 | 18,934,534 | +0.38(+0.88%) |
Apr 12, 2010 | 42.92 | 42.99 | 42.80 | 42.92 | 13,191,735 | -0.02(-0.05%) |
Apr 09, 2010 | 42.77 | 42.96 | 42.70 | 42.94 | 10,578,306 | +0.14(+0.32%) |
Apr 08, 2010 | 42.97 | 42.97 | 42.70 | 42.80 | 13,564,208 | -0.19(-0.44%) |
Apr 07, 2010 | 43.01 | 43.17 | 42.90 | 42.99 | 14,274,000 | -0.06(-0.14%) |
Apr 06, 2010 | 42.93 | 43.14 | 42.85 | 43.05 | 12,530,560 | -0.26(-0.59%) |
Apr 05, 2010 | 43.36 | 43.43 | 43.10 | 43.31 | 13,072,840 | -0.05(-0.11%) |