Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.34 | 38.58 | 38.30 | 38.34 | 882 | -0.20(-0.52%) |
Jun 29, 2010 | 38.78 | 38.79 | 38.31 | 38.54 | 2,988,354 | -0.30(-0.78%) |
Jun 25, 2010 | 38.84 | 38.86 | 38.64 | 38.84 | 1,183,617 | +0.18(+0.46%) |
Jun 24, 2010 | 38.85 | 38.87 | 38.61 | 38.66 | 1,353,736 | -0.27(-0.69%) |
Jun 23, 2010 | 38.99 | 39.02 | 38.65 | 38.93 | 1,946,701 | -0.03(-0.07%) |
Jun 22, 2010 | 39.20 | 39.25 | 38.80 | 38.96 | 2,230,707 | -0.28(-0.72%) |
Jun 21, 2010 | 39.33 | 39.35 | 39.19 | 39.24 | 2,414,572 | +0.14(+0.36%) |
Jun 18, 2010 | 39.10 | 39.13 | 38.94 | 39.10 | 1,620,068 | +0.17(+0.43%) |
Jun 17, 2010 | 38.75 | 38.95 | 38.69 | 38.93 | 2,420,474 | +0.29(+0.75%) |
Jun 16, 2010 | 38.52 | 38.67 | 38.43 | 38.64 | 4,141,925 | +0.03(+0.08%) |
Jun 15, 2010 | 38.36 | 38.72 | 38.32 | 38.61 | 3,060,781 | +0.37(+0.97%) |
Jun 14, 2010 | 38.23 | 38.39 | 38.18 | 38.24 | 1,860,161 | +0.05(+0.13%) |
Jun 11, 2010 | 37.93 | 38.20 | 37.88 | 38.19 | 1,033,444 | +0.05(+0.14%) |
Jun 10, 2010 | 37.89 | 38.13 | 37.78 | 38.13 | 1,297,826 | +0.38(+1.02%) |
Jun 09, 2010 | 37.75 | 37.82 | 37.62 | 37.75 | 2,387,035 | +0.08(+0.22%) |
Jun 08, 2010 | 37.85 | 37.85 | 37.41 | 37.67 | 2,394,261 | +0.06(+0.16%) |
Jun 07, 2010 | 37.83 | 38.19 | 37.61 | 37.61 | 2,190,745 | -0.26(-0.69%) |
Jun 04, 2010 | 37.87 | 38.14 | 37.77 | 37.87 | 3,174,944 | -0.21(-0.56%) |
Jun 03, 2010 | 38.17 | 38.25 | 37.94 | 38.08 | 1,935,335 | +0.01(+0.04%) |
Jun 02, 2010 | 38.04 | 38.13 | 37.93 | 38.07 | 3,120,987 | +0.19(+0.51%) |
Jun 01, 2010 | 37.89 | 38.23 | 37.78 | 37.88 | 1,699,448 | -0.18(-0.47%) |
May 28, 2010 | 38.05 | 38.16 | 37.92 | 38.05 | 2,787,821 | +0.06(+0.17%) |
May 27, 2010 | 37.84 | 38.18 | 37.84 | 37.99 | 1,841,881 | +0.52(+1.38%) |
May 26, 2010 | 38.07 | 38.25 | 37.42 | 37.47 | 3,864,838 | -0.45(-1.20%) |
May 25, 2010 | 37.42 | 37.93 | 36.89 | 37.93 | 889 | -0.05(-0.12%) |
May 24, 2010 | 37.83 | 38.32 | 37.78 | 37.97 | 2,815,106 | +0.06(+0.15%) |
May 21, 2010 | 36.65 | 37.96 | 36.62 | 37.92 | 4,035,388 | +0.31(+0.84%) |
May 20, 2010 | 37.29 | 37.60 | 36.78 | 37.60 | 6,876,187 | -0.71(-1.85%) |
May 19, 2010 | 38.41 | 38.52 | 37.90 | 38.31 | 3,479,719 | -0.22(-0.58%) |
May 18, 2010 | 38.82 | 38.89 | 38.41 | 38.54 | 978 | -0.08(-0.21%) |
May 17, 2010 | 38.66 | 38.77 | 38.28 | 38.62 | 2,491,756 | -0.05(-0.13%) |
May 14, 2010 | 38.67 | 38.89 | 38.39 | 38.67 | 2,335,892 | -0.22(-0.58%) |
May 13, 2010 | 39.17 | 39.24 | 38.89 | 38.89 | 2,560,302 | -0.24(-0.62%) |
May 12, 2010 | 38.91 | 39.14 | 38.87 | 39.13 | 2,292,572 | +0.47(+1.22%) |
May 11, 2010 | 38.77 | 39.08 | 38.66 | 38.66 | 3,389,171 | -0.05(-0.12%) |
May 10, 2010 | 38.64 | 38.79 | 38.50 | 38.71 | 3,713,056 | +0.71(+1.87%) |
May 07, 2010 | 37.98 | 38.28 | 37.11 | 38.00 | 5,745,046 | -0.00(-0.01%) |
May 06, 2010 | 38.05 | 38.91 | 35.51 | 38.00 | 14,645,734 | -0.82(-2.10%) |
May 05, 2010 | 39.08 | 39.18 | 38.73 | 38.82 | 5,708,372 | -0.69(-1.75%) |
May 04, 2010 | 39.83 | 39.86 | 39.49 | 39.51 | 444 | -0.41(-1.03%) |
May 03, 2010 | 39.94 | 40.07 | 39.92 | 39.92 | 1,420,697 | -0.00(-0.01%) |
Apr 30, 2010 | 39.72 | 39.98 | 39.72 | 39.92 | 1,813,291 | +0.13(+0.33%) |
Apr 29, 2010 | 39.70 | 39.85 | 39.69 | 39.79 | 1,818,768 | +0.27(+0.69%) |
Apr 28, 2010 | 39.65 | 39.71 | 39.52 | 39.52 | 2,212,441 | +0.03(+0.07%) |
Apr 27, 2010 | 40.00 | 40.07 | 39.46 | 39.49 | 2,733,538 | -0.50(-1.26%) |
Apr 26, 2010 | 39.92 | 40.06 | 39.92 | 40.00 | 985,546 | +0.00(+0.00%) |
Apr 23, 2010 | 39.74 | 40.01 | 39.68 | 40.00 | 1,513,623 | +0.25(+0.63%) |
Apr 22, 2010 | 39.84 | 39.84 | 39.64 | 39.75 | 1,887,502 | -0.11(-0.27%) |
Apr 21, 2010 | 39.89 | 39.93 | 39.78 | 39.85 | 1,238,491 | +0.00(+0.01%) |
Apr 20, 2010 | 39.59 | 40.34 | 39.52 | 39.85 | 2,909,864 | +0.42(+1.08%) |
Apr 19, 2010 | 39.41 | 39.52 | 39.32 | 39.43 | 1,695,563 | -0.08(-0.19%) |
Apr 16, 2010 | 39.81 | 39.90 | 39.34 | 39.50 | 2,987,657 | -0.32(-0.81%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.71 | 39.82 | 2,801,269 | +0.11(+0.27%) |
Apr 14, 2010 | 39.70 | 39.75 | 39.65 | 39.72 | 1,920,605 | +0.11(+0.27%) |
Apr 13, 2010 | 39.58 | 39.66 | 39.58 | 39.61 | 2,604,054 | +0.11(+0.27%) |
Apr 12, 2010 | 39.54 | 39.59 | 39.49 | 39.50 | 992,569 | +0.01(+0.02%) |
Apr 09, 2010 | 39.43 | 39.55 | 39.41 | 39.49 | 1,522,317 | +0.06(+0.15%) |
Apr 08, 2010 | 39.34 | 39.45 | 39.30 | 39.43 | 1,648,216 | +0.07(+0.17%) |
Apr 07, 2010 | 39.26 | 39.40 | 39.25 | 39.37 | 1,923,483 | +0.06(+0.15%) |
Apr 06, 2010 | 39.08 | 39.33 | 39.05 | 39.31 | 1,520,664 | +0.25(+0.65%) |
Apr 05, 2010 | 39.14 | 39.29 | 39.03 | 39.06 | 2,082,923 | -0.02(-0.05%) |