Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.78 | 36.90 | 34.98 | 35.13 | 2,299,157 | -0.76(-2.10%) |
Jun 29, 2010 | 38.23 | 38.39 | 35.59 | 35.88 | 4,081,142 | -3.31(-8.46%) |
Jun 28, 2010 | 39.98 | 40.14 | 38.69 | 39.20 | 1,762,863 | -0.72(-1.79%) |
Jun 25, 2010 | 38.85 | 39.98 | 38.51 | 39.91 | 3,572,775 | +1.14(+2.93%) |
Jun 24, 2010 | 40.02 | 40.09 | 38.64 | 38.78 | 1,851,678 | -1.61(-4.00%) |
Jun 23, 2010 | 40.49 | 40.72 | 39.13 | 40.39 | 1,819,473 | +0.33(+0.81%) |
Jun 22, 2010 | 41.53 | 42.20 | 39.87 | 40.06 | 2,184,676 | -1.52(-3.65%) |
Jun 21, 2010 | 42.28 | 43.76 | 41.18 | 41.58 | 2,184,802 | +0.19(+0.46%) |
Jun 18, 2010 | 41.86 | 42.10 | 41.22 | 41.39 | 2,245,817 | -0.42(-1.01%) |
Jun 17, 2010 | 43.32 | 43.66 | 41.31 | 41.81 | 3,291,986 | -1.26(-2.92%) |
Jun 16, 2010 | 43.31 | 43.79 | 42.65 | 43.07 | 2,131,462 | -0.61(-1.40%) |
Jun 15, 2010 | 42.07 | 43.72 | 41.41 | 43.68 | 2,571,140 | +2.25(+5.43%) |
Jun 14, 2010 | 42.03 | 42.83 | 41.36 | 41.43 | 2,283,556 | +0.14(+0.33%) |
Jun 11, 2010 | 40.53 | 41.40 | 40.38 | 41.30 | 1,955,842 | +0.08(+0.19%) |
Jun 10, 2010 | 39.49 | 41.26 | 39.49 | 41.22 | 2,737,199 | +2.42(+6.23%) |
Jun 09, 2010 | 38.57 | 40.02 | 38.32 | 38.80 | 3,785,003 | +0.88(+2.33%) |
Jun 08, 2010 | 37.06 | 37.99 | 36.69 | 37.92 | 2,927,663 | +0.95(+2.56%) |
Jun 07, 2010 | 38.78 | 38.78 | 36.88 | 36.97 | 3,255,251 | -1.36(-3.55%) |
Jun 04, 2010 | 40.05 | 40.94 | 38.04 | 38.33 | 3,148,697 | -2.98(-7.22%) |
Jun 03, 2010 | 42.26 | 42.48 | 40.60 | 41.31 | 2,026,166 | -0.60(-1.44%) |
Jun 02, 2010 | 40.52 | 41.93 | 40.02 | 41.92 | 3,615,548 | +1.42(+3.51%) |
Jun 01, 2010 | 42.57 | 43.32 | 40.44 | 40.49 | 3,201,408 | -2.97(-6.84%) |
May 28, 2010 | 43.25 | 44.50 | 42.99 | 43.47 | 2,543,212 | -0.32(-0.73%) |
May 27, 2010 | 42.30 | 43.83 | 41.93 | 43.78 | 2,563,969 | +2.99(+7.33%) |
May 26, 2010 | 41.91 | 42.73 | 40.41 | 40.79 | 3,875,330 | -0.60(-1.44%) |
May 25, 2010 | 36.64 | 41.46 | 36.64 | 41.39 | 5,269,593 | +2.84(+7.38%) |
May 24, 2010 | 39.10 | 40.14 | 38.50 | 38.55 | 2,642,282 | -0.89(-2.26%) |
May 21, 2010 | 35.73 | 39.50 | 35.73 | 39.44 | 4,902,949 | +2.48(+6.70%) |
May 20, 2010 | 38.66 | 39.29 | 36.69 | 36.96 | 4,991,951 | -3.38(-8.39%) |
May 19, 2010 | 40.45 | 41.79 | 39.12 | 40.34 | 2,569,762 | -0.42(-1.03%) |
May 18, 2010 | 41.96 | 43.02 | 40.62 | 40.76 | 2,579,652 | -0.50(-1.22%) |
May 17, 2010 | 42.49 | 42.66 | 40.19 | 41.27 | 3,546,244 | -1.09(-2.57%) |
May 14, 2010 | 43.15 | 43.52 | 41.46 | 42.36 | 1,922,282 | -1.62(-3.69%) |
May 13, 2010 | 44.26 | 45.75 | 43.81 | 43.98 | 2,069,223 | -0.43(-0.96%) |
May 12, 2010 | 42.54 | 44.45 | 42.54 | 44.41 | 2,993,217 | +2.24(+5.31%) |
May 11, 2010 | 43.11 | 43.21 | 41.87 | 42.17 | 3,176,799 | -1.69(-3.85%) |
May 10, 2010 | 42.53 | 43.99 | 42.28 | 43.85 | 3,654,770 | +3.79(+9.45%) |
May 07, 2010 | 39.74 | 41.80 | 38.70 | 40.07 | 4,842,981 | +0.32(+0.81%) |
May 06, 2010 | 39.59 | 41.88 | 37.17 | 39.75 | 4,669,035 | -0.13(-0.32%) |
May 05, 2010 | 39.24 | 40.75 | 38.48 | 39.87 | 4,006,086 | -0.64(-1.58%) |
May 04, 2010 | 41.06 | 41.39 | 39.93 | 40.51 | 2,756,387 | -1.66(-3.95%) |
May 03, 2010 | 42.44 | 42.73 | 41.16 | 42.17 | 2,667,766 | +0.00(+0.00%) |
Apr 30, 2010 | 42.51 | 42.70 | 41.93 | 42.17 | 3,454,961 | -0.23(-0.54%) |
Apr 29, 2010 | 42.48 | 42.63 | 41.48 | 42.40 | 3,407,163 | +0.65(+1.57%) |
Apr 28, 2010 | 42.81 | 43.38 | 41.43 | 41.75 | 4,125,135 | -1.16(-2.70%) |
Apr 27, 2010 | 45.22 | 45.46 | 42.71 | 42.91 | 3,366,593 | -2.46(-5.42%) |
Apr 26, 2010 | 45.07 | 45.94 | 44.80 | 45.37 | 1,982,884 | +0.76(+1.70%) |
Apr 23, 2010 | 43.97 | 44.68 | 43.81 | 44.61 | 1,969,445 | +0.57(+1.29%) |
Apr 22, 2010 | 43.10 | 44.14 | 42.85 | 44.04 | 3,583,646 | +0.54(+1.23%) |
Apr 21, 2010 | 41.56 | 43.70 | 41.46 | 43.51 | 6,345,739 | +2.75(+6.75%) |
Apr 20, 2010 | 40.59 | 41.09 | 40.16 | 40.75 | 2,040,063 | +0.45(+1.12%) |
Apr 19, 2010 | 40.78 | 41.09 | 39.70 | 40.31 | 2,779,081 | -0.86(-2.09%) |
Apr 16, 2010 | 42.28 | 42.73 | 40.70 | 41.16 | 3,327,417 | -1.49(-3.49%) |
Apr 15, 2010 | 43.54 | 43.72 | 42.59 | 42.66 | 2,021,173 | -0.92(-2.12%) |
Apr 14, 2010 | 44.11 | 44.38 | 43.03 | 43.58 | 2,751,569 | +0.09(+0.22%) |
Apr 13, 2010 | 43.83 | 44.49 | 43.22 | 43.48 | 2,792,394 | -0.64(-1.45%) |
Apr 12, 2010 | 43.96 | 44.28 | 43.56 | 44.12 | 1,541,172 | +0.20(+0.45%) |
Apr 09, 2010 | 43.84 | 44.54 | 43.40 | 43.93 | 2,233,280 | +0.27(+0.61%) |
Apr 08, 2010 | 42.89 | 43.78 | 42.25 | 43.66 | 2,544,152 | +0.50(+1.17%) |
Apr 07, 2010 | 43.55 | 44.13 | 42.70 | 43.15 | 2,015,468 | -0.73(-1.67%) |
Apr 06, 2010 | 44.03 | 44.65 | 43.70 | 43.89 | 2,570,016 | -0.47(-1.05%) |
Apr 05, 2010 | 43.61 | 44.40 | 43.25 | 44.35 | 2,189,414 | +1.13(+2.61%) |