Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.16 | 41.59 | 40.88 | 40.99 | 412 | -0.23(-0.57%) |
Jun 29, 2010 | 42.29 | 42.63 | 41.05 | 41.23 | 2,114,560 | -1.95(-4.51%) |
Jun 25, 2010 | 43.17 | 43.51 | 42.64 | 43.17 | 2,833,595 | +0.16(+0.38%) |
Jun 24, 2010 | 43.59 | 44.01 | 42.89 | 43.01 | 1,414,223 | -0.65(-1.48%) |
Jun 23, 2010 | 43.22 | 44.00 | 42.79 | 43.66 | 2,131,154 | +0.21(+0.48%) |
Jun 22, 2010 | 44.18 | 44.51 | 43.39 | 43.45 | 1,760,936 | -0.76(-1.73%) |
Jun 21, 2010 | 44.69 | 45.02 | 44.01 | 44.21 | 1,529,719 | +0.01(+0.02%) |
Jun 18, 2010 | 44.21 | 44.49 | 43.83 | 44.21 | 1,736,916 | -0.22(-0.48%) |
Jun 17, 2010 | 43.99 | 44.42 | 43.83 | 44.42 | 2,087,657 | +0.59(+1.35%) |
Jun 16, 2010 | 43.61 | 44.08 | 43.52 | 43.83 | 2,823,400 | -0.13(-0.31%) |
Jun 15, 2010 | 43.31 | 43.96 | 43.14 | 43.96 | 1,769,400 | +0.79(+1.83%) |
Jun 14, 2010 | 43.28 | 43.68 | 43.12 | 43.17 | 1,371,866 | +0.13(+0.31%) |
Jun 11, 2010 | 42.10 | 43.04 | 41.58 | 43.04 | 1,913,525 | +0.61(+1.44%) |
Jun 10, 2010 | 42.42 | 42.54 | 41.75 | 42.43 | 1,879,778 | +0.39(+0.92%) |
Jun 09, 2010 | 42.10 | 42.61 | 41.83 | 42.04 | 2,400,081 | +0.19(+0.45%) |
Jun 08, 2010 | 41.86 | 42.31 | 41.21 | 41.85 | 1,987,002 | +0.04(+0.09%) |
Jun 07, 2010 | 42.77 | 43.26 | 41.05 | 41.82 | 3,870,395 | -0.72(-1.69%) |
Jun 04, 2010 | 42.54 | 44.22 | 42.38 | 42.54 | 3,841,359 | -0.75(-1.74%) |
Jun 03, 2010 | 42.65 | 43.44 | 42.47 | 43.29 | 1,546,014 | +0.72(+1.69%) |
Jun 02, 2010 | 40.97 | 42.57 | 40.87 | 42.57 | 8,599 | +1.71(+4.20%) |
Jun 01, 2010 | 40.97 | 41.93 | 40.71 | 40.86 | 1,390,653 | -0.48(-1.15%) |
May 28, 2010 | 41.33 | 41.64 | 40.61 | 41.33 | 2,056,140 | +0.31(+0.74%) |
May 27, 2010 | 40.90 | 41.05 | 40.37 | 41.03 | 1,231,227 | +1.05(+2.63%) |
May 26, 2010 | 39.85 | 40.87 | 39.75 | 39.98 | 111 | +0.30(+0.75%) |
May 25, 2010 | 39.29 | 39.69 | 38.86 | 39.68 | 2,199,565 | -0.54(-1.34%) |
May 24, 2010 | 39.89 | 40.77 | 39.49 | 40.22 | 1,861,835 | +0.09(+0.22%) |
May 21, 2010 | 39.12 | 40.28 | 38.75 | 40.13 | 2,702,340 | +0.33(+0.83%) |
May 20, 2010 | 40.20 | 40.50 | 39.73 | 39.80 | 7,627 | -1.71(-4.11%) |
May 19, 2010 | 41.37 | 41.87 | 40.98 | 41.50 | 2,129,130 | +0.04(+0.09%) |
May 18, 2010 | 41.37 | 42.37 | 41.27 | 41.47 | 2,926,671 | +0.28(+0.68%) |
May 17, 2010 | 41.03 | 41.53 | 40.37 | 41.19 | 2,673,940 | +0.13(+0.31%) |
May 14, 2010 | 41.06 | 41.14 | 40.20 | 41.06 | 1,882,003 | -0.04(-0.11%) |
May 13, 2010 | 40.89 | 41.91 | 40.84 | 41.11 | 2,494,533 | -0.17(-0.42%) |
May 12, 2010 | 40.97 | 41.53 | 40.97 | 41.28 | 4,336,963 | +0.35(+0.87%) |
May 11, 2010 | 41.40 | 41.47 | 40.93 | 40.93 | 2,554,867 | -0.31(-0.76%) |
May 10, 2010 | 40.86 | 41.29 | 40.66 | 41.24 | 2,503,510 | +1.44(+3.61%) |
May 07, 2010 | 40.70 | 40.70 | 39.19 | 39.81 | 2,938,941 | -1.29(-3.14%) |
May 06, 2010 | 41.08 | 42.29 | 41.08 | 41.10 | 334 | -0.70(-1.67%) |
May 05, 2010 | 41.49 | 41.84 | 40.87 | 41.80 | 3,316,033 | +0.65(+1.57%) |
May 04, 2010 | 40.90 | 41.40 | 40.70 | 41.15 | 3,543,885 | -0.46(-1.10%) |
May 03, 2010 | 41.12 | 41.67 | 40.53 | 41.61 | 2,892,699 | +0.57(+1.40%) |
Apr 30, 2010 | 42.34 | 42.47 | 40.97 | 41.04 | 3,984,808 | -1.32(-3.12%) |
Apr 29, 2010 | 41.44 | 42.73 | 41.36 | 42.36 | 3,586,032 | +1.35(+3.28%) |
Apr 28, 2010 | 39.12 | 41.36 | 38.96 | 41.01 | 4,746,761 | +1.90(+4.87%) |
Apr 27, 2010 | 38.87 | 40.25 | 38.78 | 39.11 | 111 | +0.01(+0.02%) |
Apr 26, 2010 | 42.11 | 42.11 | 38.97 | 39.10 | 6,292,295 | -1.77(-4.33%) |
Apr 23, 2010 | 39.83 | 41.14 | 39.56 | 40.87 | 4,883,170 | +0.94(+2.36%) |
Apr 22, 2010 | 39.83 | 39.94 | 39.18 | 39.92 | 2,525,450 | +0.03(+0.07%) |
Apr 21, 2010 | 39.90 | 40.81 | 39.66 | 39.90 | 8,227 | -0.65(-1.59%) |
Apr 20, 2010 | 40.82 | 40.97 | 39.74 | 40.54 | 3,114,958 | +0.46(+1.14%) |
Apr 19, 2010 | 39.20 | 40.79 | 39.19 | 40.09 | 3,148,189 | +0.66(+1.66%) |
Apr 16, 2010 | 39.44 | 40.03 | 38.87 | 39.43 | 3,343,719 | -0.06(-0.16%) |
Apr 15, 2010 | 39.47 | 39.77 | 38.94 | 39.49 | 2,888,852 | +0.00(+0.00%) |
Apr 14, 2010 | 39.58 | 39.87 | 38.64 | 39.49 | 3,064,764 | -0.07(-0.18%) |
Apr 13, 2010 | 39.88 | 40.05 | 38.89 | 39.56 | 4,229,264 | -0.39(-0.97%) |
Apr 12, 2010 | 40.38 | 40.53 | 39.62 | 39.95 | 3,419,200 | -0.56(-1.37%) |
Apr 09, 2010 | 41.58 | 41.61 | 40.01 | 40.51 | 3,875,624 | -1.06(-2.55%) |
Apr 08, 2010 | 41.71 | 41.72 | 40.99 | 41.57 | 2,000,865 | -0.16(-0.39%) |
Apr 07, 2010 | 42.86 | 42.86 | 41.53 | 41.73 | 2,629,897 | -1.20(-2.80%) |
Apr 06, 2010 | 42.58 | 43.48 | 42.37 | 42.93 | 4,238,955 | +0.72(+1.70%) |
Apr 05, 2010 | 42.21 | 42.43 | 41.93 | 42.21 | 1,302,269 | +0.10(+0.23%) |