Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.48 | 38.08 | 37.36 | 37.72 | 161 | -0.06(-0.15%) |
Jun 29, 2010 | 38.01 | 38.51 | 37.54 | 37.77 | 161 | -1.14(-2.92%) |
Jun 25, 2010 | 38.91 | 39.42 | 38.41 | 38.91 | 3,302,487 | +0.83(+2.17%) |
Jun 24, 2010 | 38.19 | 38.88 | 38.02 | 38.08 | 3,238,891 | -0.08(-0.21%) |
Jun 23, 2010 | 37.94 | 38.42 | 37.75 | 38.16 | 3,901,038 | -0.17(-0.44%) |
Jun 22, 2010 | 38.65 | 38.98 | 38.16 | 38.33 | 3,421,134 | -0.47(-1.22%) |
Jun 21, 2010 | 40.18 | 40.29 | 38.54 | 38.80 | 4,887,164 | -1.40(-3.47%) |
Jun 18, 2010 | 40.20 | 40.57 | 39.90 | 40.20 | 4,509,112 | +0.70(+1.76%) |
Jun 17, 2010 | 39.18 | 39.79 | 39.00 | 39.50 | 26,993 | +0.95(+2.46%) |
Jun 16, 2010 | 37.78 | 38.88 | 37.77 | 38.56 | 3,759,797 | +0.68(+1.80%) |
Jun 15, 2010 | 36.80 | 37.93 | 36.70 | 37.87 | 3,419,239 | +1.22(+3.32%) |
Jun 14, 2010 | 37.38 | 37.47 | 36.51 | 36.66 | 2,248,246 | -0.74(-1.99%) |
Jun 11, 2010 | 37.12 | 37.60 | 36.97 | 37.40 | 2,264,475 | +0.34(+0.92%) |
Jun 10, 2010 | 36.28 | 37.24 | 36.28 | 37.06 | 4,085,420 | +0.68(+1.88%) |
Jun 09, 2010 | 37.09 | 37.37 | 36.20 | 36.38 | 3,149,168 | -0.76(-2.06%) |
Jun 08, 2010 | 37.03 | 37.89 | 36.85 | 37.14 | 4,507,375 | +0.33(+0.89%) |
Jun 07, 2010 | 35.69 | 37.40 | 35.51 | 36.81 | 4,638,207 | +1.01(+2.83%) |
Jun 04, 2010 | 35.80 | 36.54 | 35.68 | 35.80 | 3,891,837 | -0.76(-2.09%) |
Jun 03, 2010 | 37.14 | 37.28 | 36.01 | 36.56 | 3,072,740 | -0.58(-1.55%) |
Jun 02, 2010 | 36.07 | 37.16 | 35.90 | 37.14 | 3,689,921 | +1.24(+3.46%) |
Jun 01, 2010 | 36.67 | 37.30 | 35.86 | 35.90 | 3,261,345 | -0.45(-1.25%) |
May 28, 2010 | 36.35 | 36.74 | 35.88 | 36.35 | 3,023,673 | -0.27(-0.73%) |
May 27, 2010 | 36.33 | 36.92 | 36.16 | 36.62 | 4,016,003 | +0.68(+1.88%) |
May 26, 2010 | 37.19 | 37.34 | 35.85 | 35.94 | 4,681,741 | -0.34(-0.92%) |
May 25, 2010 | 34.71 | 36.46 | 34.44 | 36.28 | 5,856,958 | +1.14(+3.23%) |
May 24, 2010 | 35.71 | 36.33 | 35.12 | 35.14 | 3,789,068 | +0.04(+0.12%) |
May 21, 2010 | 34.63 | 35.63 | 34.40 | 35.10 | 6,376,456 | -0.12(-0.35%) |
May 20, 2010 | 35.19 | 35.68 | 35.08 | 35.22 | 9,012,078 | -1.77(-4.78%) |
May 19, 2010 | 38.28 | 38.28 | 36.15 | 36.99 | 7,443,684 | -1.79(-4.62%) |
May 18, 2010 | 38.60 | 39.39 | 38.29 | 38.78 | 4,250,617 | -0.25(-0.64%) |
May 17, 2010 | 39.81 | 39.87 | 38.63 | 39.03 | 4,744,944 | -0.91(-2.28%) |
May 14, 2010 | 39.95 | 40.48 | 38.73 | 39.95 | 5,796,847 | +0.26(+0.66%) |
May 13, 2010 | 40.40 | 40.58 | 39.50 | 39.68 | 3,664,700 | -0.71(-1.75%) |
May 12, 2010 | 41.19 | 41.45 | 40.04 | 40.39 | 7,037,581 | -0.16(-0.38%) |
May 11, 2010 | 41.27 | 41.45 | 40.44 | 40.55 | 1,611 | +1.36(+3.47%) |
May 10, 2010 | 39.27 | 39.50 | 39.02 | 39.19 | 5,777,223 | +0.22(+0.56%) |
May 07, 2010 | 39.07 | 39.65 | 37.87 | 38.97 | 8,977,199 | -0.14(-0.35%) |
May 06, 2010 | 38.21 | 39.74 | 36.65 | 39.11 | 10,812,053 | +1.40(+3.72%) |
May 05, 2010 | 38.08 | 39.32 | 37.70 | 37.70 | 5,488,746 | -0.89(-2.30%) |
May 04, 2010 | 39.01 | 39.49 | 37.82 | 38.59 | 6,668,882 | -0.37(-0.96%) |
May 03, 2010 | 39.67 | 39.97 | 38.41 | 38.96 | 4,676,122 | -0.23(-0.59%) |
Apr 30, 2010 | 39.96 | 40.99 | 39.14 | 39.19 | 7,806,670 | -0.38(-0.96%) |
Apr 29, 2010 | 39.53 | 39.90 | 39.06 | 39.57 | 6,337,365 | +0.09(+0.24%) |
Apr 28, 2010 | 38.03 | 39.99 | 37.70 | 39.48 | 10,933,841 | +1.58(+4.18%) |
Apr 27, 2010 | 37.48 | 38.31 | 37.00 | 37.90 | 161 | -0.06(-0.15%) |
Apr 26, 2010 | 38.13 | 38.38 | 37.84 | 37.95 | 2,355,545 | -0.14(-0.36%) |
Apr 23, 2010 | 37.12 | 38.48 | 36.88 | 38.09 | 3,489,803 | +0.68(+1.82%) |
Apr 22, 2010 | 36.92 | 37.50 | 36.62 | 37.41 | 2,605,677 | +0.04(+0.12%) |
Apr 21, 2010 | 36.92 | 37.90 | 36.84 | 37.36 | 161 | +0.54(+1.47%) |
Apr 20, 2010 | 37.37 | 37.37 | 36.80 | 36.82 | 51,392 | +0.13(+0.36%) |
Apr 19, 2010 | 36.66 | 36.84 | 36.02 | 36.69 | 3,225,946 | -0.24(-0.64%) |
Apr 16, 2010 | 37.03 | 37.41 | 36.15 | 36.93 | 4,336,531 | -0.61(-1.62%) |
Apr 15, 2010 | 37.59 | 38.01 | 37.47 | 37.54 | 2,555,139 | -0.37(-0.98%) |
Apr 14, 2010 | 37.41 | 37.99 | 37.18 | 37.91 | 4,357,169 | +0.88(+2.38%) |
Apr 13, 2010 | 37.33 | 37.41 | 36.45 | 37.03 | 2,730,521 | -0.45(-1.19%) |
Apr 12, 2010 | 37.68 | 38.35 | 37.26 | 37.48 | 3,027,194 | -0.45(-1.19%) |
Apr 09, 2010 | 37.53 | 38.13 | 37.08 | 37.93 | 3,898,336 | +0.66(+1.76%) |
Apr 08, 2010 | 37.11 | 37.54 | 36.83 | 37.27 | 3,603,021 | +0.08(+0.22%) |
Apr 07, 2010 | 36.49 | 37.52 | 36.40 | 37.19 | 5,999,972 | +1.05(+2.92%) |
Apr 06, 2010 | 36.10 | 36.67 | 35.92 | 36.13 | 3,614,141 | -0.13(-0.36%) |
Apr 05, 2010 | 36.00 | 36.51 | 35.51 | 36.27 | 3,066,789 | +0.54(+1.51%) |