Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 22.99 | 23.44 | 22.80 | 22.88 | 28,212,208 | -0.21(-0.91%) |
Jun 29, 2010 | 23.53 | 23.54 | 22.90 | 23.09 | 39,976,824 | -1.00(-4.14%) |
Jun 25, 2010 | 24.17 | 24.31 | 23.88 | 24.08 | 32,155,342 | -0.15(-0.63%) |
Jun 24, 2010 | 24.53 | 24.59 | 24.12 | 24.23 | 30,692,528 | -0.44(-1.78%) |
Jun 23, 2010 | 24.81 | 24.95 | 24.57 | 24.67 | 21,629,760 | -0.10(-0.42%) |
Jun 22, 2010 | 24.91 | 25.33 | 24.76 | 24.78 | 23,381,678 | -0.05(-0.20%) |
Jun 21, 2010 | 24.97 | 25.20 | 24.63 | 24.83 | 17,760,054 | -0.03(-0.14%) |
Jun 18, 2010 | 24.90 | 25.13 | 24.78 | 24.86 | 36,456,876 | -0.01(-0.06%) |
Jun 17, 2010 | 24.55 | 24.92 | 24.39 | 24.88 | 22,013,162 | +0.44(+1.80%) |
Jun 16, 2010 | 24.66 | 24.69 | 24.24 | 24.44 | 32,259,274 | -0.35(-1.41%) |
Jun 15, 2010 | 24.38 | 24.80 | 24.37 | 24.79 | 19,807,124 | +0.55(+2.27%) |
Jun 14, 2010 | 24.87 | 24.99 | 24.19 | 24.23 | 22,545,380 | -0.40(-1.61%) |
Jun 11, 2010 | 24.06 | 24.71 | 24.05 | 24.63 | 21,138,478 | +0.23(+0.94%) |
Jun 10, 2010 | 24.49 | 24.50 | 23.91 | 24.40 | 44,096,408 | +0.22(+0.89%) |
Jun 09, 2010 | 24.59 | 24.65 | 24.12 | 24.19 | 34,610,004 | -0.38(-1.56%) |
Jun 08, 2010 | 24.27 | 24.60 | 24.08 | 24.57 | 32,344,000 | +0.18(+0.74%) |
Jun 07, 2010 | 24.62 | 24.92 | 24.36 | 24.39 | 26,635,436 | -0.20(-0.83%) |
Jun 04, 2010 | 24.90 | 25.23 | 24.49 | 24.59 | 33,140,468 | -0.81(-3.20%) |
Jun 03, 2010 | 25.25 | 25.64 | 24.92 | 25.41 | 29,134,200 | +0.31(+1.25%) |
Jun 02, 2010 | 24.47 | 25.11 | 24.17 | 25.09 | 30,823,794 | +0.66(+2.71%) |
Jun 01, 2010 | 24.69 | 25.13 | 24.35 | 24.43 | 27,652,058 | -0.34(-1.38%) |
May 28, 2010 | 24.77 | 25.03 | 24.49 | 24.77 | 30,503,560 | +0.00(+0.00%) |
May 27, 2010 | 24.62 | 24.80 | 24.45 | 24.77 | 33,746,360 | +0.47(+1.95%) |
May 26, 2010 | 24.90 | 25.15 | 24.21 | 24.30 | 38,229,164 | -0.38(-1.52%) |
May 25, 2010 | 24.17 | 24.71 | 23.92 | 24.67 | 35,995,936 | -0.04(-0.17%) |
May 24, 2010 | 24.67 | 25.05 | 24.55 | 24.72 | 23,555,112 | -0.15(-0.61%) |
May 21, 2010 | 24.32 | 25.14 | 24.13 | 24.87 | 41,328,336 | +0.21(+0.84%) |
May 20, 2010 | 24.72 | 25.11 | 24.42 | 24.66 | 39,791,812 | -0.60(-2.36%) |
May 19, 2010 | 25.42 | 25.56 | 25.06 | 25.26 | 26,772,798 | -0.18(-0.71%) |
May 18, 2010 | 25.65 | 25.96 | 25.29 | 25.44 | 33,374,406 | -0.45(-1.75%) |
May 17, 2010 | 25.96 | 26.12 | 25.48 | 25.89 | 32,270,448 | +0.05(+0.17%) |
May 14, 2010 | 26.16 | 26.36 | 25.57 | 25.84 | 28,509,342 | -0.46(-1.74%) |
May 13, 2010 | 26.31 | 26.80 | 26.17 | 26.30 | 26,507,438 | -0.14(-0.52%) |
May 12, 2010 | 26.33 | 26.60 | 26.13 | 26.44 | 25,411,548 | +0.47(+1.81%) |
May 11, 2010 | 26.14 | 26.27 | 25.67 | 25.97 | 25,266,130 | +0.08(+0.29%) |
May 10, 2010 | 25.88 | 26.20 | 25.71 | 25.89 | 32,836,918 | +0.60(+2.38%) |
May 07, 2010 | 25.25 | 25.54 | 24.41 | 25.29 | 52,556,148 | -0.12(-0.46%) |
May 06, 2010 | 25.89 | 26.07 | 24.64 | 25.41 | 40,677,088 | -0.67(-2.56%) |
May 05, 2010 | 25.91 | 26.25 | 25.64 | 26.08 | 26,544,076 | +0.02(+0.09%) |
May 04, 2010 | 26.52 | 26.54 | 25.64 | 26.05 | 36,354,440 | -0.72(-2.69%) |
May 03, 2010 | 26.96 | 27.06 | 26.54 | 26.77 | 27,943,650 | -0.03(-0.10%) |
Apr 30, 2010 | 27.13 | 27.22 | 26.75 | 26.80 | 26,645,268 | -0.21(-0.77%) |
Apr 29, 2010 | 27.00 | 27.18 | 26.86 | 27.01 | 25,499,566 | +0.11(+0.41%) |
Apr 28, 2010 | 26.49 | 26.92 | 26.33 | 26.90 | 39,983,612 | +0.62(+2.37%) |
Apr 27, 2010 | 26.49 | 26.91 | 26.22 | 26.27 | 51,088,044 | -0.13(-0.50%) |
Apr 26, 2010 | 26.52 | 26.82 | 26.18 | 26.41 | 36,998,496 | -0.10(-0.37%) |
Apr 23, 2010 | 27.01 | 27.04 | 26.19 | 26.50 | 92,728,920 | -0.75(-2.75%) |
Apr 22, 2010 | 27.54 | 27.96 | 26.94 | 27.25 | 139,784,560 | -2.29(-7.74%) |
Apr 21, 2010 | 30.02 | 30.06 | 29.29 | 29.54 | 49,320,876 | -0.46(-1.52%) |
Apr 20, 2010 | 29.62 | 30.04 | 29.44 | 30.00 | 21,306,796 | +0.37(+1.26%) |
Apr 19, 2010 | 29.54 | 29.79 | 29.27 | 29.62 | 21,591,378 | +0.01(+0.02%) |
Apr 16, 2010 | 29.57 | 29.78 | 29.27 | 29.61 | 34,408,268 | +0.03(+0.09%) |
Apr 15, 2010 | 29.56 | 29.92 | 29.43 | 29.59 | 23,400,742 | +0.07(+0.23%) |
Apr 14, 2010 | 29.26 | 29.66 | 29.17 | 29.52 | 28,428,936 | +0.21(+0.71%) |
Apr 13, 2010 | 29.12 | 29.37 | 28.96 | 29.31 | 15,532,618 | +0.05(+0.17%) |
Apr 12, 2010 | 29.12 | 29.42 | 29.10 | 29.26 | 12,693,924 | +0.04(+0.14%) |
Apr 09, 2010 | 29.24 | 29.36 | 29.00 | 29.22 | 23,311,908 | -0.16(-0.54%) |
Apr 08, 2010 | 29.58 | 29.60 | 29.16 | 29.38 | 18,726,480 | -0.26(-0.86%) |
Apr 07, 2010 | 29.36 | 29.70 | 29.36 | 29.63 | 23,223,380 | +0.24(+0.80%) |
Apr 06, 2010 | 29.25 | 29.49 | 29.23 | 29.40 | 14,530,057 | -0.07(-0.24%) |
Apr 05, 2010 | 29.52 | 29.80 | 29.37 | 29.47 | 21,204,136 | +0.18(+0.62%) |