Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.76 | 29.31 | 28.55 | 28.62 | 3,441,356 | -0.30(-1.03%) |
Jun 29, 2010 | 29.90 | 29.97 | 28.75 | 28.91 | 5,100,950 | -1.75(-5.72%) |
Jun 25, 2010 | 29.91 | 30.91 | 29.75 | 30.67 | 5,270,731 | +1.01(+3.41%) |
Jun 24, 2010 | 30.49 | 30.69 | 29.55 | 29.66 | 4,625,046 | -1.05(-3.42%) |
Jun 23, 2010 | 30.94 | 31.14 | 30.57 | 30.71 | 2,548,805 | -0.13(-0.42%) |
Jun 22, 2010 | 31.25 | 31.86 | 30.80 | 30.84 | 3,477,496 | -0.60(-1.91%) |
Jun 21, 2010 | 32.15 | 32.39 | 31.31 | 31.43 | 2,897,782 | -0.37(-1.18%) |
Jun 18, 2010 | 31.87 | 31.98 | 31.51 | 31.81 | 3,385,838 | -0.06(-0.20%) |
Jun 17, 2010 | 31.92 | 32.11 | 31.36 | 31.87 | 4,148,688 | -0.04(-0.12%) |
Jun 16, 2010 | 32.40 | 32.51 | 31.77 | 31.91 | 4,775,960 | -0.64(-1.96%) |
Jun 15, 2010 | 32.90 | 32.90 | 32.18 | 32.55 | 3,937,264 | +0.72(+2.25%) |
Jun 14, 2010 | 32.77 | 32.82 | 31.80 | 31.83 | 2,476,413 | -0.30(-0.92%) |
Jun 11, 2010 | 30.97 | 32.23 | 30.97 | 32.13 | 3,156,860 | +0.66(+2.09%) |
Jun 10, 2010 | 30.40 | 31.54 | 30.40 | 31.47 | 3,654,074 | +1.21(+4.01%) |
Jun 09, 2010 | 30.86 | 31.23 | 30.15 | 30.26 | 3,773,583 | -0.49(-1.58%) |
Jun 08, 2010 | 30.25 | 30.82 | 29.81 | 30.75 | 4,245,079 | +0.54(+1.80%) |
Jun 07, 2010 | 31.00 | 31.20 | 30.18 | 30.20 | 3,334,724 | -0.51(-1.66%) |
Jun 04, 2010 | 30.80 | 31.58 | 30.64 | 30.71 | 6,520,840 | -1.00(-3.14%) |
Jun 03, 2010 | 32.04 | 32.07 | 31.31 | 31.71 | 3,369,171 | -0.40(-1.24%) |
Jun 02, 2010 | 31.31 | 32.15 | 30.85 | 32.11 | 3,896,958 | +0.88(+2.83%) |
Jun 01, 2010 | 31.47 | 31.99 | 31.14 | 31.22 | 3,355,498 | -0.52(-1.64%) |
May 28, 2010 | 32.99 | 32.98 | 31.68 | 31.74 | 4,814,790 | -1.25(-3.79%) |
May 27, 2010 | 32.49 | 33.32 | 32.34 | 32.99 | 4,034,402 | +1.31(+4.13%) |
May 26, 2010 | 32.05 | 32.52 | 31.56 | 31.68 | 4,155,613 | -0.26(-0.82%) |
May 25, 2010 | 30.15 | 31.98 | 30.15 | 31.95 | 5,457,096 | +0.62(+1.98%) |
May 24, 2010 | 32.54 | 32.56 | 31.31 | 31.33 | 4,692,110 | -1.36(-4.16%) |
May 21, 2010 | 30.59 | 32.99 | 30.33 | 32.68 | 6,257,722 | +1.29(+4.12%) |
May 20, 2010 | 31.66 | 32.58 | 31.38 | 31.39 | 4,405,082 | -1.81(-5.45%) |
May 19, 2010 | 33.18 | 33.54 | 32.46 | 33.20 | 3,124,424 | -0.12(-0.37%) |
May 18, 2010 | 34.29 | 34.62 | 33.16 | 33.32 | 3,435,171 | -0.73(-2.15%) |
May 17, 2010 | 33.71 | 34.27 | 33.26 | 34.05 | 3,136,777 | +0.42(+1.24%) |
May 14, 2010 | 34.13 | 34.13 | 33.33 | 33.63 | 3,819,984 | -0.81(-2.36%) |
May 13, 2010 | 35.11 | 35.11 | 34.41 | 34.45 | 3,335,785 | -0.79(-2.26%) |
May 12, 2010 | 34.84 | 35.32 | 34.70 | 35.24 | 3,498,054 | +0.60(+1.74%) |
May 11, 2010 | 35.01 | 35.24 | 34.40 | 34.64 | 4,642,154 | -0.64(-1.82%) |
May 10, 2010 | 34.97 | 35.83 | 34.72 | 35.28 | 4,077,934 | +1.62(+4.82%) |
May 07, 2010 | 34.23 | 34.49 | 33.35 | 33.66 | 6,404,161 | -0.60(-1.76%) |
May 06, 2010 | 36.09 | 36.63 | 31.75 | 34.26 | 6,319,020 | -2.01(-5.53%) |
May 05, 2010 | 36.46 | 36.92 | 36.09 | 36.27 | 2,656,840 | -0.47(-1.27%) |
May 04, 2010 | 37.06 | 37.18 | 36.56 | 36.74 | 3,960,456 | -0.81(-2.17%) |
May 03, 2010 | 37.02 | 37.62 | 36.88 | 37.55 | 2,106,325 | +0.67(+1.81%) |
Apr 30, 2010 | 37.76 | 37.85 | 36.84 | 36.88 | 2,288,730 | -0.87(-2.29%) |
Apr 29, 2010 | 36.54 | 37.89 | 36.47 | 37.75 | 2,676,351 | +1.53(+4.21%) |
Apr 28, 2010 | 36.25 | 36.66 | 36.09 | 36.22 | 3,250,395 | +0.16(+0.44%) |
Apr 27, 2010 | 36.76 | 37.20 | 35.92 | 36.06 | 2,962,854 | -0.99(-2.68%) |
Apr 26, 2010 | 37.80 | 37.90 | 36.91 | 37.06 | 2,317,364 | -0.69(-1.82%) |
Apr 23, 2010 | 37.55 | 38.10 | 37.28 | 37.74 | 3,506,638 | -0.06(-0.17%) |
Apr 22, 2010 | 37.17 | 38.01 | 36.60 | 37.81 | 3,478,981 | +0.49(+1.32%) |
Apr 21, 2010 | 37.46 | 37.68 | 36.84 | 37.31 | 2,156,102 | -0.19(-0.50%) |
Apr 20, 2010 | 37.09 | 37.59 | 36.81 | 37.50 | 2,375,827 | +0.54(+1.47%) |
Apr 19, 2010 | 36.54 | 37.02 | 36.38 | 36.95 | 3,354,375 | +0.60(+1.64%) |
Apr 16, 2010 | 37.41 | 37.65 | 36.18 | 36.36 | 4,881,200 | -1.27(-3.37%) |
Apr 15, 2010 | 37.45 | 37.74 | 37.27 | 37.63 | 3,041,355 | +0.14(+0.38%) |
Apr 14, 2010 | 36.58 | 37.49 | 36.58 | 37.49 | 3,386,856 | +0.85(+2.31%) |
Apr 13, 2010 | 36.01 | 36.74 | 35.96 | 36.64 | 2,048,448 | +0.49(+1.37%) |
Apr 12, 2010 | 36.34 | 36.50 | 35.97 | 36.15 | 2,544,747 | -0.08(-0.23%) |
Apr 09, 2010 | 35.75 | 36.27 | 35.61 | 36.23 | 2,621,893 | +0.54(+1.53%) |
Apr 08, 2010 | 35.43 | 35.77 | 35.33 | 35.68 | 4,629,945 | +0.08(+0.23%) |
Apr 07, 2010 | 35.93 | 36.04 | 35.49 | 35.60 | 2,546,772 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 35.93 | 35.51 | 35.85 | 2,597,718 | +0.04(+0.13%) |
Apr 05, 2010 | 35.59 | 35.87 | 35.58 | 35.81 | 2,673,560 | -0.01(-0.02%) |