Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.05 | 36.35 | 35.66 | 35.70 | 17,163 | -0.49(-1.34%) |
Jun 29, 2010 | 36.44 | 36.53 | 35.63 | 36.18 | 1,914 | -1.31(-3.49%) |
Jun 25, 2010 | 37.49 | 37.95 | 37.37 | 37.49 | 2,098,701 | -0.17(-0.45%) |
Jun 24, 2010 | 37.78 | 38.02 | 37.31 | 37.66 | 3,403 | +0.44(+1.18%) |
Jun 23, 2010 | 36.60 | 37.70 | 36.24 | 37.22 | 1,847,909 | +0.51(+1.40%) |
Jun 22, 2010 | 37.75 | 38.21 | 36.69 | 36.71 | 813 | -0.96(-2.56%) |
Jun 21, 2010 | 38.90 | 39.13 | 37.45 | 37.67 | 1,779,645 | -1.00(-2.59%) |
Jun 18, 2010 | 38.67 | 39.78 | 38.60 | 38.67 | 1,880,563 | -1.06(-2.66%) |
Jun 17, 2010 | 40.14 | 40.32 | 39.48 | 39.73 | 1,574,149 | -0.28(-0.70%) |
Jun 16, 2010 | 40.15 | 40.55 | 39.71 | 40.01 | 1,821,170 | -0.44(-1.09%) |
Jun 15, 2010 | 39.94 | 40.49 | 39.84 | 40.45 | 231 | +0.89(+2.25%) |
Jun 14, 2010 | 39.58 | 39.96 | 39.44 | 39.56 | 989,296 | +0.13(+0.33%) |
Jun 11, 2010 | 38.80 | 39.43 | 38.72 | 39.43 | 935,939 | +0.22(+0.57%) |
Jun 10, 2010 | 38.89 | 39.23 | 38.25 | 39.21 | 5,248 | +0.95(+2.50%) |
Jun 09, 2010 | 38.00 | 38.96 | 37.92 | 38.25 | 1,666,686 | +0.52(+1.39%) |
Jun 08, 2010 | 38.59 | 38.82 | 37.18 | 37.73 | 524 | -0.86(-2.23%) |
Jun 07, 2010 | 38.96 | 39.53 | 38.39 | 38.59 | 1,181,291 | -0.31(-0.79%) |
Jun 04, 2010 | 38.90 | 40.46 | 38.69 | 38.90 | 1,300,960 | -1.67(-4.13%) |
Jun 03, 2010 | 40.67 | 40.98 | 39.89 | 40.57 | 1,104,178 | +0.24(+0.60%) |
Jun 02, 2010 | 39.34 | 40.34 | 39.34 | 40.33 | 4,488 | +1.12(+2.86%) |
Jun 01, 2010 | 39.38 | 40.01 | 39.08 | 39.21 | 1,300,832 | -0.45(-1.13%) |
May 28, 2010 | 39.66 | 40.39 | 39.50 | 39.66 | 1,308,055 | -0.64(-1.58%) |
May 27, 2010 | 40.40 | 40.83 | 40.10 | 40.29 | 1,767,571 | +0.72(+1.82%) |
May 26, 2010 | 39.32 | 40.30 | 39.03 | 39.57 | 1,965,109 | +0.47(+1.20%) |
May 25, 2010 | 38.23 | 39.22 | 38.05 | 39.10 | 4,027 | +0.34(+0.87%) |
May 24, 2010 | 39.06 | 39.55 | 38.69 | 38.77 | 1,941,871 | -0.48(-1.21%) |
May 21, 2010 | 38.78 | 39.59 | 38.09 | 39.24 | 2,665,894 | +0.17(+0.43%) |
May 20, 2010 | 38.92 | 39.81 | 38.88 | 39.08 | 3,043,261 | -0.27(-0.69%) |
May 19, 2010 | 38.81 | 39.45 | 38.66 | 39.35 | 1,842,070 | +0.33(+0.84%) |
May 18, 2010 | 39.24 | 39.72 | 38.75 | 39.02 | 27,647 | -0.36(-0.93%) |
May 17, 2010 | 40.38 | 40.63 | 38.32 | 39.38 | 7,721,506 | +2.90(+7.94%) |
May 14, 2010 | 36.49 | 38.14 | 34.49 | 36.49 | 4,945,165 | +1.25(+3.55%) |
May 13, 2010 | 35.34 | 36.02 | 35.20 | 35.23 | 1,382,102 | +0.19(+0.53%) |
May 12, 2010 | 35.23 | 35.61 | 34.94 | 35.05 | 1,164,088 | +0.02(+0.05%) |
May 11, 2010 | 34.52 | 35.23 | 34.40 | 35.03 | 1,062 | +0.78(+2.26%) |
May 10, 2010 | 34.09 | 34.26 | 33.96 | 34.25 | 1,425,844 | +1.10(+3.33%) |
May 07, 2010 | 32.80 | 33.55 | 32.53 | 33.15 | 2,821,952 | +0.41(+1.26%) |
May 06, 2010 | 32.76 | 34.07 | 31.23 | 32.74 | 320 | -0.92(-2.72%) |
May 05, 2010 | 33.88 | 34.05 | 33.53 | 33.66 | 1,408,636 | -0.42(-1.23%) |
May 04, 2010 | 35.20 | 35.20 | 34.02 | 34.08 | 1,304,061 | -1.30(-3.67%) |
May 03, 2010 | 34.88 | 35.66 | 34.51 | 35.38 | 1,381,124 | +0.68(+1.97%) |
Apr 30, 2010 | 35.70 | 36.15 | 34.67 | 34.69 | 1,591,951 | -0.99(-2.78%) |
Apr 29, 2010 | 34.46 | 35.78 | 34.35 | 35.68 | 1,352,924 | +1.34(+3.89%) |
Apr 28, 2010 | 34.56 | 34.76 | 34.16 | 34.35 | 1,476,066 | -0.13(-0.38%) |
Apr 27, 2010 | 33.58 | 35.71 | 33.58 | 34.48 | 3,953,318 | +0.86(+2.56%) |
Apr 26, 2010 | 34.19 | 34.24 | 33.52 | 33.62 | 1,260,545 | -0.50(-1.48%) |
Apr 23, 2010 | 33.62 | 34.65 | 33.62 | 34.12 | 2,139,725 | +0.60(+1.78%) |
Apr 22, 2010 | 33.36 | 33.92 | 33.09 | 33.52 | 1,190,778 | -0.11(-0.33%) |
Apr 21, 2010 | 34.52 | 34.81 | 33.48 | 33.64 | 1,368 | -0.94(-2.73%) |
Apr 20, 2010 | 33.79 | 34.69 | 33.11 | 34.58 | 249 | +1.16(+3.47%) |
Apr 19, 2010 | 32.94 | 33.58 | 32.38 | 33.42 | 2,102,965 | +0.84(+2.58%) |
Apr 16, 2010 | 32.98 | 33.20 | 31.51 | 32.58 | 4,126,680 | -0.49(-1.47%) |
Apr 15, 2010 | 33.13 | 33.24 | 32.83 | 33.07 | 1,212,495 | -0.07(-0.20%) |
Apr 14, 2010 | 33.91 | 33.93 | 33.11 | 33.13 | 1,207,428 | -0.57(-1.69%) |
Apr 13, 2010 | 34.16 | 34.39 | 33.61 | 33.70 | 1,179,481 | -0.41(-1.21%) |
Apr 12, 2010 | 33.96 | 34.75 | 33.91 | 34.11 | 1,917,345 | +0.17(+0.50%) |
Apr 09, 2010 | 34.63 | 34.67 | 33.92 | 33.95 | 1,205,091 | -0.63(-1.81%) |
Apr 08, 2010 | 34.32 | 34.60 | 33.85 | 34.57 | 1,220,947 | +0.20(+0.57%) |
Apr 07, 2010 | 34.15 | 34.41 | 33.47 | 34.38 | 1,766,035 | +0.08(+0.25%) |
Apr 06, 2010 | 34.18 | 34.55 | 34.08 | 34.29 | 844,133 | -0.17(-0.49%) |
Apr 05, 2010 | 34.31 | 34.66 | 34.12 | 34.46 | 719,638 | +0.15(+0.44%) |