Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.94 | 36.10 | 35.30 | 35.43 | 2,420,928 | -0.17(-0.47%) |
Jun 29, 2010 | 35.95 | 35.95 | 35.39 | 35.60 | 2,612,673 | -1.05(-2.86%) |
Jun 25, 2010 | 36.65 | 36.82 | 36.21 | 36.65 | 2,170,906 | +0.02(+0.07%) |
Jun 24, 2010 | 36.82 | 36.88 | 36.41 | 36.62 | 1,913,203 | -0.17(-0.46%) |
Jun 23, 2010 | 36.70 | 37.03 | 36.36 | 36.79 | 1,561,354 | +0.14(+0.37%) |
Jun 22, 2010 | 36.90 | 37.10 | 36.53 | 36.66 | 1,873,516 | -0.08(-0.22%) |
Jun 21, 2010 | 37.24 | 37.29 | 36.58 | 36.74 | 2,128,930 | -0.22(-0.61%) |
Jun 18, 2010 | 36.96 | 37.27 | 36.86 | 36.96 | 1,983,078 | -0.18(-0.50%) |
Jun 17, 2010 | 37.02 | 37.16 | 36.64 | 37.14 | 3,636,146 | +0.84(+2.31%) |
Jun 16, 2010 | 36.32 | 36.48 | 36.22 | 36.30 | 1,996,598 | -0.13(-0.35%) |
Jun 15, 2010 | 36.09 | 36.43 | 35.98 | 36.43 | 2,189,212 | +0.94(+2.64%) |
Jun 14, 2010 | 35.78 | 35.96 | 35.42 | 35.50 | 1,708,137 | +0.21(+0.59%) |
Jun 11, 2010 | 34.92 | 35.36 | 34.83 | 35.29 | 1,428,105 | +0.18(+0.50%) |
Jun 10, 2010 | 35.14 | 35.25 | 34.76 | 35.11 | 2,402,448 | +0.80(+2.33%) |
Jun 09, 2010 | 34.74 | 35.05 | 34.14 | 34.31 | 3,064,749 | +0.07(+0.21%) |
Jun 08, 2010 | 33.81 | 34.39 | 33.55 | 34.24 | 3,076,978 | +0.42(+1.23%) |
Jun 07, 2010 | 34.10 | 34.37 | 33.67 | 33.82 | 5,454,388 | -0.02(-0.07%) |
Jun 04, 2010 | 33.85 | 34.54 | 33.77 | 33.85 | 2,616,193 | -1.14(-3.25%) |
Jun 03, 2010 | 35.33 | 35.36 | 34.70 | 34.99 | 5,026,516 | -0.03(-0.09%) |
Jun 02, 2010 | 34.87 | 35.02 | 34.43 | 35.02 | 2,534 | +0.98(+2.87%) |
Jun 01, 2010 | 34.07 | 34.95 | 34.04 | 34.04 | 4,660,062 | +0.56(+1.67%) |
May 28, 2010 | 33.48 | 33.93 | 33.33 | 33.48 | 2,511,348 | -0.41(-1.21%) |
May 27, 2010 | 33.39 | 33.89 | 33.16 | 33.89 | 2,660,041 | +1.07(+3.27%) |
May 26, 2010 | 33.46 | 33.65 | 32.63 | 32.82 | 2,638,722 | -0.43(-1.31%) |
May 25, 2010 | 32.57 | 33.32 | 32.31 | 33.25 | 4,724,109 | -0.10(-0.31%) |
May 24, 2010 | 33.60 | 33.81 | 33.27 | 33.35 | 2,800,650 | -0.79(-2.31%) |
May 21, 2010 | 33.87 | 34.37 | 33.71 | 34.14 | 4,253,827 | +0.10(+0.30%) |
May 20, 2010 | 34.04 | 34.49 | 33.68 | 34.04 | 4,618,651 | -0.36(-1.06%) |
May 19, 2010 | 34.17 | 34.59 | 33.82 | 34.40 | 2,900,727 | +0.36(+1.04%) |
May 18, 2010 | 34.86 | 34.88 | 33.94 | 34.05 | 4,592,553 | -0.49(-1.42%) |
May 17, 2010 | 34.46 | 34.68 | 33.75 | 34.54 | 3,340,901 | +0.08(+0.23%) |
May 14, 2010 | 34.46 | 35.20 | 34.09 | 34.46 | 3,285,790 | -0.69(-1.95%) |
May 13, 2010 | 34.91 | 35.45 | 34.77 | 35.14 | 3,836,342 | -0.28(-0.80%) |
May 12, 2010 | 36.11 | 36.35 | 35.14 | 35.43 | 7,784,015 | -0.37(-1.04%) |
May 11, 2010 | 35.83 | 36.20 | 35.74 | 35.80 | 1,900,222 | -0.07(-0.20%) |
May 10, 2010 | 35.81 | 35.94 | 35.63 | 35.87 | 3,040,120 | +1.33(+3.84%) |
May 07, 2010 | 35.33 | 35.53 | 34.12 | 34.54 | 4,819,500 | -0.71(-2.01%) |
May 06, 2010 | 35.25 | 35.97 | 33.49 | 35.25 | 1,330 | -0.60(-1.67%) |
May 05, 2010 | 36.08 | 36.34 | 35.85 | 35.85 | 2,873,440 | -0.51(-1.41%) |
May 04, 2010 | 37.17 | 37.17 | 36.24 | 36.37 | 253 | -1.04(-2.78%) |
May 03, 2010 | 37.62 | 37.83 | 37.38 | 37.41 | 1,964,325 | -0.03(-0.08%) |
Apr 30, 2010 | 38.17 | 38.22 | 37.36 | 37.44 | 3,261,981 | +0.06(+0.17%) |
Apr 29, 2010 | 37.23 | 37.65 | 37.23 | 37.38 | 2,401,265 | +0.28(+0.77%) |
Apr 28, 2010 | 37.71 | 37.74 | 36.80 | 37.09 | 4,241,838 | -1.22(-3.17%) |
Apr 27, 2010 | 38.87 | 39.24 | 38.23 | 38.31 | 2,775,625 | -1.09(-2.76%) |
Apr 26, 2010 | 39.10 | 39.53 | 39.07 | 39.40 | 1,555,160 | +0.01(+0.02%) |
Apr 23, 2010 | 38.66 | 39.44 | 38.62 | 39.39 | 2,590,072 | +0.75(+1.94%) |
Apr 22, 2010 | 38.05 | 38.70 | 37.85 | 38.64 | 1,992,374 | +0.06(+0.14%) |
Apr 21, 2010 | 38.39 | 38.62 | 38.27 | 38.58 | 1,872,732 | -0.05(-0.12%) |
Apr 20, 2010 | 38.53 | 38.71 | 38.35 | 38.63 | 3,079,537 | +0.36(+0.95%) |
Apr 19, 2010 | 37.97 | 38.32 | 37.83 | 38.27 | 2,895,128 | -0.09(-0.25%) |
Apr 16, 2010 | 38.61 | 38.84 | 38.26 | 38.36 | 3,456,457 | -0.81(-2.07%) |
Apr 15, 2010 | 38.93 | 39.31 | 38.85 | 39.18 | 2,524,440 | -0.14(-0.36%) |
Apr 14, 2010 | 39.07 | 39.36 | 38.93 | 39.32 | 1,918,954 | +0.90(+2.34%) |
Apr 13, 2010 | 38.77 | 38.79 | 38.24 | 38.42 | 1,992,007 | -0.25(-0.65%) |
Apr 12, 2010 | 38.71 | 38.84 | 38.57 | 38.67 | 1,694,421 | +0.09(+0.22%) |
Apr 09, 2010 | 37.97 | 38.61 | 37.97 | 38.58 | 2,443,991 | +0.39(+1.01%) |
Apr 08, 2010 | 37.61 | 38.30 | 37.49 | 38.20 | 2,442,018 | +0.28(+0.75%) |
Apr 07, 2010 | 37.83 | 38.06 | 37.75 | 37.91 | 2,604,311 | -0.31(-0.81%) |
Apr 06, 2010 | 37.94 | 38.24 | 37.86 | 38.22 | 1,572,989 | -0.28(-0.74%) |
Apr 05, 2010 | 38.39 | 38.66 | 38.34 | 38.50 | 989,441 | +0.13(+0.33%) |