Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.46 | 37.86 | 36.63 | 36.75 | 709 | -0.60(-1.60%) |
Jun 29, 2010 | 38.60 | 38.76 | 37.18 | 37.35 | 11,083,538 | -3.66(-8.94%) |
Jun 25, 2010 | 41.01 | 41.08 | 39.08 | 41.01 | 19,200,116 | +1.94(+4.96%) |
Jun 24, 2010 | 39.53 | 40.43 | 38.85 | 39.07 | 7,516,455 | -0.84(-2.11%) |
Jun 23, 2010 | 39.81 | 40.32 | 39.32 | 39.91 | 7,200,280 | +0.15(+0.37%) |
Jun 22, 2010 | 41.32 | 41.60 | 39.53 | 39.77 | 8,035,184 | -1.55(-3.76%) |
Jun 21, 2010 | 41.84 | 42.55 | 40.92 | 41.32 | 8,126,506 | +0.15(+0.35%) |
Jun 18, 2010 | 41.18 | 41.30 | 40.71 | 41.18 | 8,101,883 | +0.06(+0.15%) |
Jun 17, 2010 | 41.25 | 41.52 | 40.54 | 41.12 | 6,867,146 | -0.12(-0.30%) |
Jun 16, 2010 | 40.89 | 41.63 | 40.62 | 41.24 | 4,680,232 | +0.01(+0.03%) |
Jun 15, 2010 | 41.32 | 41.48 | 40.67 | 41.23 | 8,109,249 | +0.53(+1.29%) |
Jun 14, 2010 | 41.45 | 41.90 | 40.59 | 40.70 | 8,322,761 | -0.34(-0.83%) |
Jun 11, 2010 | 40.34 | 41.06 | 39.96 | 41.04 | 6,128,138 | +0.41(+1.00%) |
Jun 10, 2010 | 39.53 | 40.67 | 39.53 | 40.64 | 9,252,049 | +1.85(+4.78%) |
Jun 09, 2010 | 39.67 | 40.55 | 38.51 | 38.78 | 8,588,186 | -0.58(-1.47%) |
Jun 08, 2010 | 38.30 | 39.52 | 37.77 | 39.36 | 11,080,640 | +1.58(+4.17%) |
Jun 07, 2010 | 38.69 | 39.68 | 37.13 | 37.78 | 13,709,609 | -0.69(-1.80%) |
Jun 04, 2010 | 38.48 | 41.32 | 38.08 | 38.48 | 16,935,694 | -2.52(-6.14%) |
Jun 03, 2010 | 40.15 | 41.06 | 39.27 | 40.99 | 9,727,101 | +0.74(+1.84%) |
Jun 02, 2010 | 38.14 | 40.27 | 37.68 | 40.25 | 10,846,905 | +2.59(+6.86%) |
Jun 01, 2010 | 38.70 | 39.22 | 37.58 | 37.67 | 8,942,997 | -1.50(-3.82%) |
May 28, 2010 | 39.17 | 40.19 | 38.80 | 39.17 | 8,602,062 | -0.62(-1.57%) |
May 27, 2010 | 38.09 | 39.87 | 37.90 | 39.79 | 10,765,982 | +2.53(+6.79%) |
May 26, 2010 | 37.37 | 38.07 | 37.13 | 37.26 | 8,817,932 | +0.38(+1.04%) |
May 25, 2010 | 34.93 | 36.96 | 34.90 | 36.88 | 289 | +0.50(+1.39%) |
May 24, 2010 | 37.22 | 37.76 | 36.34 | 36.37 | 7,661,564 | -1.21(-3.21%) |
May 21, 2010 | 35.26 | 37.61 | 34.85 | 37.58 | 11,068,723 | +1.61(+4.47%) |
May 20, 2010 | 36.09 | 36.90 | 35.88 | 35.97 | 7,597,603 | -2.22(-5.81%) |
May 19, 2010 | 38.30 | 38.94 | 37.21 | 38.19 | 7,212,299 | -0.23(-0.59%) |
May 18, 2010 | 39.22 | 39.57 | 38.28 | 38.42 | 59,958 | -0.15(-0.38%) |
May 17, 2010 | 39.66 | 40.08 | 37.72 | 38.57 | 8,376,916 | -1.07(-2.70%) |
May 14, 2010 | 39.63 | 40.21 | 38.63 | 39.63 | 5,347,987 | -0.74(-1.84%) |
May 13, 2010 | 40.39 | 41.14 | 40.20 | 40.38 | 6,980,267 | +0.59(+1.48%) |
May 12, 2010 | 39.23 | 40.62 | 39.23 | 39.79 | 9,242,579 | +0.66(+1.68%) |
May 11, 2010 | 39.16 | 39.38 | 38.93 | 39.13 | 10,318,955 | -0.65(-1.64%) |
May 10, 2010 | 39.43 | 39.82 | 39.23 | 39.78 | 8,542,314 | +2.11(+5.60%) |
May 07, 2010 | 38.04 | 39.06 | 36.96 | 37.67 | 9,961,992 | -0.57(-1.49%) |
May 06, 2010 | 39.00 | 39.40 | 36.08 | 38.24 | 12,736,977 | -1.65(-4.14%) |
May 05, 2010 | 39.76 | 40.37 | 38.95 | 39.90 | 9,035,183 | -1.29(-3.13%) |
May 04, 2010 | 40.85 | 41.30 | 39.39 | 41.18 | 11,240,906 | -1.24(-2.92%) |
May 03, 2010 | 42.15 | 42.93 | 41.48 | 42.42 | 7,919,033 | +0.54(+1.28%) |
Apr 30, 2010 | 41.67 | 42.94 | 41.30 | 41.89 | 9,465,143 | +0.32(+0.77%) |
Apr 29, 2010 | 41.17 | 41.70 | 40.79 | 41.57 | 6,267,625 | +0.69(+1.68%) |
Apr 28, 2010 | 40.87 | 41.24 | 40.37 | 40.88 | 5,823,342 | +0.30(+0.73%) |
Apr 27, 2010 | 41.86 | 42.23 | 40.48 | 40.58 | 313 | -1.44(-3.42%) |
Apr 26, 2010 | 42.57 | 42.81 | 41.90 | 42.02 | 5,579,653 | -0.46(-1.09%) |
Apr 23, 2010 | 41.90 | 42.54 | 41.49 | 42.48 | 7,110,415 | +0.27(+0.63%) |
Apr 22, 2010 | 41.46 | 42.30 | 41.04 | 42.22 | 6,008,192 | +0.43(+1.02%) |
Apr 21, 2010 | 41.58 | 41.92 | 41.26 | 41.79 | 29,331 | +0.13(+0.32%) |
Apr 20, 2010 | 40.68 | 41.72 | 40.68 | 41.66 | 7,257,437 | +1.32(+3.26%) |
Apr 19, 2010 | 39.77 | 40.50 | 39.71 | 40.34 | 6,961,415 | +0.19(+0.48%) |
Apr 16, 2010 | 40.93 | 41.23 | 40.09 | 40.15 | 8,806,309 | -1.13(-2.74%) |
Apr 15, 2010 | 40.86 | 41.45 | 40.61 | 41.28 | 5,662,350 | +0.45(+1.11%) |
Apr 14, 2010 | 40.66 | 40.89 | 40.09 | 40.83 | 7,415,816 | +0.77(+1.93%) |
Apr 13, 2010 | 39.90 | 40.44 | 39.23 | 40.06 | 9,630,917 | +0.07(+0.19%) |
Apr 12, 2010 | 39.01 | 40.03 | 38.76 | 39.98 | 9,145,099 | +0.90(+2.30%) |
Apr 09, 2010 | 40.04 | 40.36 | 39.05 | 39.08 | 8,449,355 | -0.82(-2.05%) |
Apr 08, 2010 | 38.77 | 40.21 | 38.70 | 39.90 | 18,798,058 | +1.20(+3.10%) |
Apr 07, 2010 | 37.46 | 39.26 | 37.26 | 38.70 | 22,089,686 | +2.37(+6.53%) |
Apr 06, 2010 | 36.41 | 36.79 | 36.22 | 36.33 | 7,192,509 | -0.16(-0.43%) |
Apr 05, 2010 | 35.87 | 36.61 | 35.66 | 36.48 | 8,615,646 | +0.83(+2.32%) |