Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.16 | 38.60 | 37.26 | 37.27 | 12,051,519 | -1.08(-2.81%) |
Jun 29, 2010 | 38.84 | 38.94 | 38.14 | 38.34 | 11,725,818 | -1.52(-3.80%) |
Jun 25, 2010 | 40.11 | 40.44 | 39.32 | 39.86 | 47,000,904 | +0.08(+0.20%) |
Jun 24, 2010 | 39.61 | 40.23 | 39.48 | 39.78 | 12,771,383 | -0.04(-0.09%) |
Jun 23, 2010 | 39.50 | 40.13 | 39.23 | 39.82 | 8,270,273 | +0.06(+0.14%) |
Jun 22, 2010 | 39.91 | 40.52 | 39.70 | 39.76 | 8,183,679 | -0.28(-0.71%) |
Jun 21, 2010 | 40.28 | 41.32 | 39.89 | 40.04 | 14,534,358 | +0.94(+2.39%) |
Jun 18, 2010 | 39.28 | 39.55 | 38.68 | 39.11 | 15,324,248 | -0.17(-0.43%) |
Jun 17, 2010 | 39.10 | 39.28 | 38.62 | 39.28 | 8,088,676 | +0.16(+0.40%) |
Jun 16, 2010 | 38.88 | 39.33 | 38.75 | 39.12 | 6,694,292 | +0.07(+0.18%) |
Jun 15, 2010 | 38.37 | 39.08 | 38.31 | 39.05 | 6,852,475 | +0.74(+1.94%) |
Jun 14, 2010 | 38.41 | 38.84 | 38.28 | 38.31 | 6,020,597 | -0.02(-0.06%) |
Jun 11, 2010 | 37.99 | 38.58 | 37.92 | 38.33 | 6,002,926 | +0.06(+0.17%) |
Jun 10, 2010 | 37.98 | 38.46 | 37.75 | 38.26 | 8,744,614 | +0.61(+1.62%) |
Jun 09, 2010 | 38.12 | 38.30 | 37.51 | 37.65 | 8,846,042 | -0.47(-1.24%) |
Jun 08, 2010 | 37.92 | 38.18 | 37.52 | 38.13 | 11,245,419 | +0.22(+0.58%) |
Jun 07, 2010 | 38.38 | 38.41 | 37.69 | 37.91 | 14,052,048 | -0.59(-1.53%) |
Jun 04, 2010 | 38.84 | 39.22 | 38.36 | 38.50 | 14,617,887 | -0.92(-2.34%) |
Jun 03, 2010 | 39.60 | 39.70 | 38.92 | 39.42 | 14,359,059 | -0.32(-0.80%) |
Jun 02, 2010 | 37.94 | 39.90 | 37.77 | 39.74 | 36,952,036 | +3.78(+10.50%) |
Jun 01, 2010 | 36.64 | 37.12 | 35.95 | 35.96 | 10,200,597 | -0.72(-1.97%) |
May 28, 2010 | 36.44 | 37.00 | 36.46 | 36.68 | 15,766,321 | +0.25(+0.68%) |
May 27, 2010 | 36.15 | 36.45 | 35.89 | 36.44 | 10,340,201 | +0.76(+2.12%) |
May 26, 2010 | 37.15 | 37.15 | 35.65 | 35.68 | 15,557,665 | -1.55(-4.17%) |
May 25, 2010 | 36.80 | 37.31 | 36.25 | 37.23 | 12,404,426 | -0.08(-0.21%) |
May 24, 2010 | 36.85 | 37.65 | 36.58 | 37.31 | 10,155,170 | +0.16(+0.42%) |
May 21, 2010 | 36.97 | 37.90 | 36.71 | 37.15 | 14,876,640 | -0.35(-0.94%) |
May 20, 2010 | 38.04 | 38.78 | 37.44 | 37.51 | 10,298,699 | -1.64(-4.20%) |
May 19, 2010 | 38.61 | 39.50 | 38.50 | 39.15 | 8,210,619 | +0.42(+1.08%) |
May 18, 2010 | 38.92 | 39.21 | 38.65 | 38.73 | 6,195,686 | -0.10(-0.26%) |
May 17, 2010 | 39.23 | 39.23 | 38.17 | 38.83 | 8,325,631 | +0.09(+0.22%) |
May 14, 2010 | 39.46 | 39.59 | 38.41 | 38.75 | 8,069,656 | -0.84(-2.13%) |
May 13, 2010 | 39.93 | 40.03 | 39.52 | 39.59 | 6,682,015 | -0.51(-1.27%) |
May 12, 2010 | 39.62 | 40.27 | 39.33 | 40.10 | 7,688,142 | +0.47(+1.20%) |
May 11, 2010 | 40.05 | 40.20 | 38.97 | 39.62 | 8,341,453 | +0.25(+0.63%) |
May 10, 2010 | 39.32 | 40.35 | 39.08 | 39.38 | 11,850,630 | +0.79(+2.06%) |
May 07, 2010 | 38.63 | 39.16 | 37.91 | 38.58 | 14,934,975 | -0.21(-0.53%) |
May 06, 2010 | 39.98 | 40.02 | 37.41 | 38.79 | 13,754,819 | -1.31(-3.27%) |
May 05, 2010 | 39.96 | 40.63 | 39.89 | 40.10 | 8,452,320 | -0.16(-0.40%) |
May 04, 2010 | 40.46 | 40.55 | 39.61 | 40.26 | 10,849,374 | -0.54(-1.32%) |
May 03, 2010 | 40.70 | 41.06 | 40.47 | 40.80 | 8,345,268 | +0.20(+0.49%) |
Apr 30, 2010 | 41.71 | 41.82 | 40.59 | 40.60 | 11,565,718 | -0.91(-2.18%) |
Apr 29, 2010 | 41.36 | 41.83 | 41.14 | 41.51 | 6,129,587 | +0.29(+0.70%) |
Apr 28, 2010 | 41.03 | 41.49 | 40.93 | 41.22 | 8,802,299 | +0.24(+0.59%) |
Apr 27, 2010 | 41.23 | 41.74 | 40.93 | 40.98 | 8,720,789 | -0.42(-1.01%) |
Apr 26, 2010 | 41.78 | 41.94 | 41.38 | 41.40 | 8,690,606 | -0.32(-0.76%) |
Apr 23, 2010 | 41.15 | 41.80 | 40.92 | 41.71 | 10,032,435 | +0.51(+1.24%) |
Apr 22, 2010 | 40.96 | 41.61 | 40.40 | 41.20 | 14,676,822 | -0.39(-0.94%) |
Apr 21, 2010 | 42.40 | 42.51 | 41.17 | 41.59 | 19,427,452 | -1.04(-2.44%) |
Apr 20, 2010 | 43.29 | 43.29 | 42.44 | 42.64 | 10,191,027 | -0.63(-1.46%) |
Apr 19, 2010 | 42.93 | 43.40 | 42.62 | 43.27 | 6,027,537 | +0.25(+0.58%) |
Apr 16, 2010 | 42.99 | 43.26 | 42.54 | 43.02 | 10,326,332 | +0.06(+0.13%) |
Apr 15, 2010 | 43.12 | 43.27 | 42.83 | 42.96 | 6,544,747 | -0.35(-0.82%) |
Apr 14, 2010 | 42.81 | 43.36 | 42.78 | 43.32 | 7,316,644 | +0.33(+0.76%) |
Apr 13, 2010 | 42.46 | 43.15 | 42.46 | 42.99 | 6,648,895 | +0.22(+0.51%) |
Apr 12, 2010 | 42.98 | 43.15 | 42.62 | 42.77 | 7,871,403 | -0.38(-0.87%) |
Apr 09, 2010 | 42.69 | 43.16 | 42.69 | 43.15 | 5,061,027 | +0.27(+0.63%) |
Apr 08, 2010 | 42.80 | 43.10 | 42.42 | 42.88 | 6,165,034 | +0.12(+0.28%) |
Apr 07, 2010 | 42.71 | 43.05 | 42.56 | 42.76 | 6,455,450 | +0.04(+0.10%) |
Apr 06, 2010 | 42.68 | 42.85 | 42.39 | 42.71 | 5,441,357 | -0.09(-0.22%) |
Apr 05, 2010 | 43.03 | 43.14 | 42.70 | 42.81 | 5,194,072 | -0.27(-0.62%) |