Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.19 | 39.58 | 38.81 | 38.86 | 6,627,928 | -0.37(-0.95%) |
Jun 29, 2010 | 40.07 | 40.09 | 39.02 | 39.24 | 4,649,745 | -1.56(-3.82%) |
Jun 25, 2010 | 40.80 | 41.10 | 40.51 | 40.80 | 4,618,206 | -0.03(-0.06%) |
Jun 24, 2010 | 41.26 | 41.29 | 40.70 | 40.82 | 4,176,206 | -0.59(-1.41%) |
Jun 23, 2010 | 41.49 | 41.71 | 41.08 | 41.41 | 2,445,356 | -0.08(-0.20%) |
Jun 22, 2010 | 42.09 | 42.34 | 41.43 | 41.49 | 2,961,454 | -0.59(-1.39%) |
Jun 21, 2010 | 42.76 | 42.79 | 41.87 | 42.08 | 2,535,415 | -0.17(-0.40%) |
Jun 18, 2010 | 42.25 | 42.47 | 42.17 | 42.25 | 2,697,966 | -0.01(-0.02%) |
Jun 17, 2010 | 42.31 | 42.40 | 41.90 | 42.26 | 2,541,079 | +0.04(+0.10%) |
Jun 16, 2010 | 41.99 | 42.37 | 41.93 | 42.21 | 2,199,166 | +0.01(+0.02%) |
Jun 15, 2010 | 41.60 | 42.24 | 41.51 | 42.21 | 3,218,285 | +0.90(+2.18%) |
Jun 14, 2010 | 41.56 | 41.85 | 41.26 | 41.31 | 2,251,081 | +0.01(+0.02%) |
Jun 11, 2010 | 40.70 | 41.31 | 40.68 | 41.30 | 2,770,029 | +0.21(+0.52%) |
Jun 10, 2010 | 40.60 | 41.09 | 40.56 | 41.09 | 29,077 | +1.09(+2.74%) |
Jun 09, 2010 | 40.48 | 40.80 | 39.88 | 39.99 | 2,477,223 | -0.19(-0.46%) |
Jun 08, 2010 | 39.91 | 40.26 | 39.57 | 40.18 | 3,888,879 | +0.27(+0.68%) |
Jun 07, 2010 | 40.59 | 40.73 | 39.90 | 39.91 | 4,354,490 | -0.56(-1.38%) |
Jun 04, 2010 | 40.47 | 41.37 | 40.31 | 40.47 | 7,527,047 | -1.35(-3.22%) |
Jun 03, 2010 | 41.69 | 41.92 | 41.43 | 41.82 | 3,321,467 | +0.25(+0.59%) |
Jun 02, 2010 | 40.83 | 41.60 | 40.64 | 41.57 | 3,807,745 | +0.92(+2.25%) |
Jun 01, 2010 | 40.87 | 41.44 | 40.57 | 40.65 | 140 | -0.46(-1.11%) |
May 28, 2010 | 41.11 | 41.60 | 40.98 | 41.11 | 5,465,341 | -0.48(-1.16%) |
May 27, 2010 | 41.10 | 41.60 | 40.95 | 41.60 | 4,402,144 | +1.23(+3.05%) |
May 26, 2010 | 40.97 | 41.30 | 40.26 | 40.37 | 5,455,782 | -0.35(-0.85%) |
May 25, 2010 | 39.75 | 40.71 | 39.49 | 40.71 | 5,966,089 | -0.02(-0.04%) |
May 24, 2010 | 40.73 | 41.25 | 40.69 | 40.73 | 4,149,785 | -0.25(-0.60%) |
May 21, 2010 | 39.98 | 41.21 | 39.87 | 40.98 | 6,351,261 | +0.35(+0.86%) |
May 20, 2010 | 41.19 | 41.41 | 40.58 | 40.63 | 5,956,056 | -1.44(-3.43%) |
May 19, 2010 | 42.17 | 42.49 | 41.64 | 42.07 | 6,309,508 | -0.33(-0.78%) |
May 18, 2010 | 43.19 | 43.34 | 42.27 | 42.40 | 3,562,796 | -0.45(-1.05%) |
May 17, 2010 | 42.88 | 43.06 | 42.11 | 42.85 | 3,292,484 | +0.03(+0.08%) |
May 14, 2010 | 42.82 | 43.32 | 42.44 | 42.82 | 4,875,037 | -0.72(-1.66%) |
May 13, 2010 | 43.96 | 44.22 | 43.51 | 43.54 | 2,999,330 | -0.56(-1.27%) |
May 12, 2010 | 43.61 | 44.12 | 43.53 | 44.10 | 3,505,967 | +0.70(+1.60%) |
May 11, 2010 | 43.74 | 43.92 | 43.33 | 43.40 | 3,886,029 | -0.11(-0.25%) |
May 10, 2010 | 43.26 | 43.54 | 43.11 | 43.51 | 6,550,745 | +1.87(+4.48%) |
May 07, 2010 | 42.29 | 42.61 | 41.05 | 41.65 | 9,345,541 | -0.99(-2.33%) |
May 06, 2010 | 42.49 | 43.88 | 0.0001 | 42.64 | 10,969,783 | -0.97(-2.22%) |
May 05, 2010 | 43.82 | 44.11 | 43.55 | 43.61 | 4,719,174 | -0.38(-0.87%) |
May 04, 2010 | 44.56 | 44.59 | 43.80 | 43.99 | 3,691,176 | -1.09(-2.41%) |
May 03, 2010 | 44.72 | 45.17 | 44.70 | 45.07 | 3,179,240 | +0.54(+1.22%) |
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,919 | -0.75(-1.65%) |
Apr 29, 2010 | 45.02 | 45.37 | 44.98 | 45.28 | 3,091,007 | +0.47(+1.04%) |
Apr 28, 2010 | 44.83 | 44.89 | 44.44 | 44.81 | 4,703,522 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,665 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.80 | 45.50 | 45.66 | 3,527,744 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.69 | 45.26 | 45.67 | 3,697,505 | +0.28(+0.62%) |
Apr 22, 2010 | 44.95 | 45.45 | 44.68 | 45.39 | 2,365,505 | +0.16(+0.36%) |
Apr 21, 2010 | 45.34 | 45.40 | 45.08 | 45.23 | 3,220,753 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,267,299 | +0.28(+0.62%) |
Apr 19, 2010 | 44.74 | 45.03 | 44.55 | 45.03 | 2,561,145 | +0.14(+0.32%) |
Apr 16, 2010 | 45.25 | 45.39 | 44.67 | 44.89 | 4,681,159 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.45 | 2,260,606 | +0.14(+0.32%) |
Apr 14, 2010 | 45.07 | 45.34 | 44.99 | 45.31 | 3,240,899 | +0.38(+0.85%) |
Apr 13, 2010 | 44.85 | 45.00 | 44.61 | 44.93 | 2,686,936 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.95 | 44.79 | 44.84 | 3,825,521 | +0.04(+0.09%) |
Apr 09, 2010 | 44.61 | 44.83 | 44.50 | 44.80 | 3,070,471 | +0.29(+0.65%) |
Apr 08, 2010 | 44.34 | 44.60 | 44.19 | 44.51 | 3,475,677 | +0.07(+0.15%) |
Apr 07, 2010 | 44.56 | 44.68 | 44.26 | 44.44 | 4,499,332 | -0.21(-0.47%) |
Apr 06, 2010 | 44.45 | 44.76 | 44.44 | 44.66 | 3,409,096 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.62 | 2,020,646 | +0.34(+0.77%) |