Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.68 | 38.08 | 37.27 | 37.39 | 1,892 | -0.48(-1.27%) |
Jun 29, 2010 | 37.86 | 38.06 | 37.35 | 37.87 | 600 | +1.30(+3.55%) |
Jun 25, 2010 | 36.57 | 37.22 | 36.39 | 36.57 | 3,513,438 | -0.61(-1.64%) |
Jun 24, 2010 | 37.09 | 37.54 | 36.78 | 37.18 | 2,327,126 | -0.11(-0.29%) |
Jun 23, 2010 | 37.08 | 37.69 | 36.75 | 37.29 | 2,498,468 | -0.13(-0.35%) |
Jun 22, 2010 | 38.16 | 38.38 | 37.36 | 37.42 | 4,696,810 | -0.72(-1.89%) |
Jun 21, 2010 | 38.25 | 38.50 | 37.93 | 38.14 | 3,290,582 | +0.18(+0.47%) |
Jun 18, 2010 | 37.96 | 38.37 | 37.89 | 37.96 | 3,541,239 | -0.28(-0.73%) |
Jun 17, 2010 | 37.95 | 38.25 | 37.63 | 38.24 | 2,747,038 | +0.22(+0.58%) |
Jun 16, 2010 | 37.65 | 38.25 | 37.65 | 38.02 | 2,343,968 | +0.24(+0.64%) |
Jun 15, 2010 | 37.59 | 37.91 | 37.43 | 37.78 | 3,446,857 | +0.34(+0.91%) |
Jun 14, 2010 | 37.78 | 37.91 | 37.34 | 37.44 | 3,213,012 | +0.15(+0.40%) |
Jun 11, 2010 | 36.59 | 37.37 | 36.59 | 37.29 | 2,461,815 | +0.42(+1.14%) |
Jun 10, 2010 | 36.52 | 37.13 | 36.52 | 36.87 | 2,936,912 | +0.73(+2.02%) |
Jun 09, 2010 | 36.70 | 36.78 | 36.01 | 36.14 | 2,667,336 | -0.40(-1.09%) |
Jun 08, 2010 | 35.88 | 37.04 | 35.73 | 36.54 | 1,100 | +0.69(+1.92%) |
Jun 07, 2010 | 36.29 | 36.31 | 35.62 | 35.85 | 3,413,907 | -0.64(-1.75%) |
Jun 04, 2010 | 36.49 | 37.22 | 35.84 | 36.49 | 4,469,088 | -0.71(-1.91%) |
Jun 03, 2010 | 38.00 | 38.42 | 37.07 | 37.20 | 4,390,423 | -0.74(-1.95%) |
Jun 02, 2010 | 37.71 | 38.00 | 37.29 | 37.94 | 478 | +0.29(+0.77%) |
Jun 01, 2010 | 37.59 | 38.31 | 37.21 | 37.65 | 2,766,732 | -0.21(-0.55%) |
May 28, 2010 | 37.86 | 38.43 | 37.78 | 37.86 | 2,467,649 | -0.31(-0.81%) |
May 27, 2010 | 37.78 | 38.34 | 37.57 | 38.17 | 3,065,627 | +0.88(+2.36%) |
May 26, 2010 | 37.34 | 37.84 | 37.22 | 37.29 | 100 | +0.18(+0.49%) |
May 25, 2010 | 35.94 | 37.15 | 35.29 | 37.11 | 3,089,505 | +0.28(+0.76%) |
May 24, 2010 | 36.62 | 37.15 | 36.31 | 36.83 | 2,364,431 | +0.11(+0.30%) |
May 21, 2010 | 35.66 | 36.93 | 35.50 | 36.72 | 3,528,560 | +0.45(+1.24%) |
May 20, 2010 | 36.44 | 37.00 | 36.22 | 36.27 | 3,682,270 | -1.80(-4.73%) |
May 19, 2010 | 38.01 | 38.19 | 37.34 | 38.07 | 2,752,507 | -0.05(-0.13%) |
May 18, 2010 | 38.23 | 38.93 | 38.03 | 38.12 | 5,208,683 | +0.12(+0.32%) |
May 17, 2010 | 37.28 | 38.20 | 37.28 | 38.00 | 3,094,742 | +0.75(+2.01%) |
May 14, 2010 | 37.25 | 37.79 | 36.75 | 37.25 | 2,807,135 | -0.64(-1.69%) |
May 13, 2010 | 38.50 | 38.90 | 37.80 | 37.89 | 4,655,161 | +0.02(+0.05%) |
May 12, 2010 | 37.40 | 38.14 | 36.87 | 37.87 | 5,570,659 | +1.09(+2.96%) |
May 11, 2010 | 37.28 | 37.30 | 36.74 | 36.78 | 4,002,056 | +0.16(+0.44%) |
May 10, 2010 | 36.38 | 36.62 | 36.13 | 36.62 | 3,735,220 | +0.90(+2.52%) |
May 07, 2010 | 34.49 | 36.40 | 34.31 | 35.72 | 7,388,396 | +1.35(+3.93%) |
May 06, 2010 | 34.00 | 36.00 | 33.73 | 34.37 | 9,008,772 | +1.09(+3.28%) |
May 05, 2010 | 34.17 | 34.55 | 33.15 | 33.28 | 3,410,824 | +0.05(+0.15%) |
May 04, 2010 | 34.06 | 34.10 | 33.02 | 33.23 | 2,987,697 | -0.96(-2.81%) |
May 03, 2010 | 33.91 | 34.54 | 33.63 | 34.19 | 2,441,951 | +1.46(+4.46%) |
Apr 30, 2010 | 34.27 | 34.44 | 32.69 | 32.73 | 4,313,468 | -1.62(-4.72%) |
Apr 29, 2010 | 33.59 | 34.35 | 33.51 | 34.35 | 1,949,383 | +0.84(+2.51%) |
Apr 28, 2010 | 33.27 | 33.58 | 33.01 | 33.51 | 1,807,297 | +0.29(+0.87%) |
Apr 27, 2010 | 33.90 | 33.90 | 33.13 | 33.22 | 1,779,508 | -0.82(-2.41%) |
Apr 26, 2010 | 33.74 | 34.20 | 33.65 | 34.04 | 3,043,811 | +0.45(+1.34%) |
Apr 23, 2010 | 33.49 | 33.77 | 33.20 | 33.59 | 1,052,768 | +0.19(+0.57%) |
Apr 22, 2010 | 33.62 | 33.72 | 33.06 | 33.40 | 1,878,316 | -0.39(-1.15%) |
Apr 21, 2010 | 34.05 | 34.36 | 33.67 | 33.79 | 11,025 | -0.22(-0.65%) |
Apr 20, 2010 | 34.20 | 34.29 | 33.85 | 34.01 | 1,165,224 | -0.08(-0.23%) |
Apr 19, 2010 | 33.98 | 34.20 | 33.64 | 34.09 | 1,610,440 | +0.06(+0.18%) |
Apr 16, 2010 | 34.05 | 34.40 | 33.88 | 34.03 | 2,400,101 | -0.20(-0.58%) |
Apr 15, 2010 | 34.64 | 34.69 | 34.05 | 34.23 | 3,100,411 | -0.52(-1.50%) |
Apr 14, 2010 | 34.90 | 35.12 | 34.68 | 34.75 | 2,084,409 | -0.12(-0.34%) |
Apr 13, 2010 | 35.09 | 35.11 | 34.77 | 34.87 | 1,454,579 | -0.15(-0.43%) |
Apr 12, 2010 | 35.24 | 35.28 | 34.88 | 35.02 | 1,434,075 | -0.13(-0.37%) |
Apr 09, 2010 | 35.23 | 35.23 | 34.89 | 35.15 | 1,775,557 | -0.07(-0.20%) |
Apr 08, 2010 | 34.89 | 35.48 | 34.66 | 35.22 | 1,994,707 | +0.27(+0.77%) |
Apr 07, 2010 | 35.52 | 35.52 | 34.95 | 34.95 | 2,277,329 | -0.50(-1.41%) |
Apr 06, 2010 | 35.29 | 35.59 | 35.19 | 35.45 | 1,820,345 | -0.18(-0.51%) |
Apr 05, 2010 | 35.69 | 35.93 | 35.38 | 35.63 | 2,168,491 | +0.15(+0.42%) |