Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.85 | 35.25 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.47 | 35.49 | 34.92 | 34.96 | 1,784,471 | -0.25(-0.70%) |
Jun 25, 2010 | 35.20 | 35.97 | 35.09 | 35.20 | 3,591,756 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.94 | 1,850,318 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,878 | +0.13(+0.37%) |
Jun 22, 2010 | 35.89 | 36.31 | 35.74 | 35.77 | 1,799,346 | -0.12(-0.32%) |
Jun 21, 2010 | 36.83 | 37.01 | 35.74 | 35.89 | 3,186,021 | -0.65(-1.79%) |
Jun 18, 2010 | 36.54 | 37.18 | 36.51 | 36.54 | 3,432,050 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.77 | 36.08 | 36.70 | 4,281,330 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.38 | 35.61 | 36.30 | 4,773,126 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.15 | 36.32 | 36.42 | 5,854,800 | -0.60(-1.63%) |
Jun 14, 2010 | 37.15 | 37.35 | 36.93 | 37.02 | 3,510,996 | +0.08(+0.22%) |
Jun 11, 2010 | 37.39 | 37.43 | 36.67 | 36.94 | 2,985,177 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.66 | 2,349,426 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.50 | 36.45 | 37.22 | 4,022,945 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.72 | 5,160,297 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.39 | 2,466,221 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,721 | -0.63(-1.75%) |
Jun 03, 2010 | 35.47 | 36.10 | 35.44 | 35.76 | 2,665,572 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.82 | 35.44 | 9,584 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,637 | +0.87(+2.56%) |
May 28, 2010 | 34.05 | 34.40 | 34.05 | 34.05 | 2,840,133 | -0.36(-1.04%) |
May 27, 2010 | 33.76 | 34.42 | 33.73 | 34.41 | 2,252,069 | +1.01(+3.03%) |
May 26, 2010 | 33.68 | 33.86 | 33.37 | 33.40 | 1,711,521 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.01 | 33.52 | 1,894,083 | -0.44(-1.29%) |
May 24, 2010 | 33.68 | 34.15 | 33.54 | 33.96 | 2,942,854 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.17 | 33.88 | 4,447,812 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.20 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.67 | 34.28 | 34.53 | 2,035,101 | -0.04(-0.13%) |
May 18, 2010 | 34.93 | 34.93 | 34.54 | 34.58 | 2,461,410 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.02 | 34.72 | 2,178,658 | +0.60(+1.76%) |
May 14, 2010 | 34.12 | 34.41 | 33.91 | 34.12 | 2,448,903 | -0.25(-0.71%) |
May 13, 2010 | 34.61 | 34.74 | 34.34 | 34.37 | 1,632,791 | -0.29(-0.83%) |
May 12, 2010 | 34.56 | 34.80 | 34.48 | 34.66 | 2,328,823 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.43 | 34.60 | 2,468,938 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,984 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.91 | 33.15 | 33.54 | 4,362,552 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.20 | 32.34 | 33.20 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.11 | 34.12 | 33.88 | 34.03 | 2,644,238 | +0.05(+0.15%) |
May 04, 2010 | 34.15 | 34.22 | 33.80 | 33.98 | 1,685,631 | -0.39(-1.14%) |
May 03, 2010 | 34.17 | 34.45 | 33.92 | 34.37 | 1,683,803 | +0.40(+1.17%) |
Apr 30, 2010 | 34.14 | 34.33 | 33.89 | 33.97 | 1,844,105 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.17 | 33.66 | 34.12 | 2,054,572 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,231,208 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.02 | 3,019,669 | -0.55(-1.59%) |
Apr 26, 2010 | 33.86 | 34.84 | 33.83 | 34.57 | 4,526,086 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,716,148 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.74 | 9,423,068 | +2.34(+7.23%) |
Apr 21, 2010 | 32.40 | 32.68 | 32.21 | 32.40 | 9,988 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.45 | 31.98 | 32.45 | 2,068,737 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.03 | 31.56 | 32.02 | 1,875,160 | +0.32(+1.00%) |
Apr 16, 2010 | 31.85 | 32.00 | 31.49 | 31.70 | 2,210,766 | -0.28(-0.88%) |
Apr 15, 2010 | 31.80 | 32.07 | 31.49 | 31.98 | 1,549,258 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.90 | 31.45 | 31.90 | 1,441,229 | +0.15(+0.48%) |
Apr 13, 2010 | 31.93 | 31.95 | 31.65 | 31.75 | 1,549,336 | -0.25(-0.77%) |
Apr 12, 2010 | 31.82 | 32.14 | 31.82 | 31.99 | 1,976,535 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.88 | 31.27 | 31.88 | 1,698,258 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.49 | 31.12 | 31.42 | 1,467,049 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.36 | 31.08 | 31.31 | 1,463,260 | -0.01(-0.05%) |
Apr 06, 2010 | 31.12 | 31.33 | 31.03 | 31.33 | 1,104,620 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.38 | 31.10 | 31.25 | 1,150,288 | +0.13(+0.42%) |