Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.04 | 40.15 | 39.44 | 39.54 | 6,392,131 | -0.58(-1.44%) |
Jun 29, 2010 | 40.51 | 40.65 | 39.94 | 40.12 | 5,960,618 | -0.58(-1.44%) |
Jun 25, 2010 | 40.51 | 41.00 | 40.29 | 40.70 | 6,224,739 | +0.16(+0.39%) |
Jun 24, 2010 | 41.23 | 41.43 | 40.38 | 40.54 | 5,231,370 | -0.88(-2.12%) |
Jun 23, 2010 | 41.53 | 41.59 | 41.12 | 41.42 | 3,523,863 | -0.12(-0.30%) |
Jun 22, 2010 | 41.82 | 42.05 | 41.49 | 41.54 | 3,766,703 | -0.12(-0.29%) |
Jun 21, 2010 | 42.19 | 42.33 | 41.50 | 41.67 | 3,876,629 | -0.31(-0.74%) |
Jun 18, 2010 | 42.19 | 42.35 | 41.86 | 41.98 | 5,071,593 | -0.27(-0.63%) |
Jun 17, 2010 | 42.25 | 42.34 | 41.82 | 42.24 | 3,922,920 | +0.17(+0.41%) |
Jun 16, 2010 | 42.16 | 42.47 | 41.91 | 42.07 | 3,989,401 | -0.59(-1.39%) |
Jun 15, 2010 | 41.78 | 42.68 | 41.77 | 42.66 | 7,071,995 | +1.18(+2.85%) |
Jun 14, 2010 | 41.57 | 41.75 | 41.32 | 41.48 | 3,481,667 | +0.00(+0.00%) |
Jun 11, 2010 | 41.23 | 41.57 | 41.10 | 41.48 | 4,289,007 | -0.09(-0.23%) |
Jun 10, 2010 | 41.70 | 41.87 | 41.32 | 41.57 | 4,544,466 | +0.18(+0.44%) |
Jun 09, 2010 | 40.87 | 41.65 | 40.80 | 41.39 | 6,832,150 | +0.53(+1.31%) |
Jun 08, 2010 | 40.16 | 40.90 | 40.06 | 40.86 | 5,167,498 | +0.58(+1.45%) |
Jun 07, 2010 | 40.39 | 40.83 | 40.21 | 40.28 | 4,735,274 | -0.23(-0.57%) |
Jun 04, 2010 | 41.43 | 41.43 | 40.39 | 40.51 | 7,625,447 | -1.27(-3.03%) |
Jun 03, 2010 | 41.99 | 42.66 | 41.32 | 41.78 | 10,010,628 | -0.74(-1.73%) |
Jun 02, 2010 | 42.07 | 42.53 | 41.79 | 42.51 | 5,406,609 | +0.70(+1.67%) |
Jun 01, 2010 | 41.96 | 42.44 | 41.63 | 41.81 | 4,437,946 | -0.19(-0.46%) |
May 28, 2010 | 42.36 | 42.49 | 41.84 | 42.01 | 4,854,891 | -0.35(-0.83%) |
May 27, 2010 | 41.35 | 42.73 | 41.13 | 42.36 | 12,153,792 | +1.99(+4.93%) |
May 26, 2010 | 40.82 | 40.89 | 40.17 | 40.37 | 8,523,516 | -0.38(-0.92%) |
May 25, 2010 | 40.35 | 40.74 | 39.94 | 40.74 | 8,487,066 | -0.19(-0.46%) |
May 24, 2010 | 41.23 | 41.40 | 40.87 | 40.93 | 4,665,234 | -0.49(-1.18%) |
May 21, 2010 | 40.33 | 41.63 | 40.23 | 41.42 | 8,273,123 | +0.61(+1.50%) |
May 20, 2010 | 41.08 | 41.48 | 40.78 | 40.81 | 9,367,910 | -0.85(-2.04%) |
May 19, 2010 | 41.46 | 42.17 | 41.46 | 41.66 | 6,032,385 | -0.01(-0.02%) |
May 18, 2010 | 42.29 | 42.54 | 41.59 | 41.67 | 5,975,026 | -0.41(-0.98%) |
May 17, 2010 | 41.70 | 42.14 | 41.48 | 42.08 | 5,725,841 | +0.44(+1.06%) |
May 14, 2010 | 41.30 | 41.91 | 41.26 | 41.64 | 6,781,684 | +0.05(+0.12%) |
May 13, 2010 | 41.69 | 42.18 | 41.54 | 41.59 | 6,944,150 | -0.15(-0.36%) |
May 12, 2010 | 41.87 | 41.96 | 41.58 | 41.74 | 5,716,566 | -0.04(-0.10%) |
May 11, 2010 | 41.90 | 42.04 | 41.34 | 41.78 | 7,547,952 | +0.30(+0.73%) |
May 10, 2010 | 41.63 | 42.54 | 41.18 | 41.48 | 11,619,298 | +0.15(+0.37%) |
May 07, 2010 | 41.72 | 42.33 | 40.98 | 41.33 | 12,877,870 | -0.52(-1.24%) |
May 06, 2010 | 42.51 | 42.63 | 39.66 | 41.85 | 15,497,076 | -1.68(-3.86%) |
May 05, 2010 | 43.77 | 43.87 | 43.07 | 43.53 | 8,928,505 | +0.49(+1.15%) |
May 04, 2010 | 42.28 | 43.38 | 41.91 | 43.03 | 8,413,019 | +0.41(+0.96%) |
May 03, 2010 | 42.42 | 42.76 | 42.33 | 42.62 | 5,637,384 | +0.17(+0.39%) |
Apr 30, 2010 | 42.49 | 42.89 | 42.42 | 42.46 | 6,902,624 | -0.19(-0.46%) |
Apr 29, 2010 | 42.41 | 42.72 | 42.34 | 42.65 | 4,012,653 | +0.36(+0.85%) |
Apr 28, 2010 | 42.62 | 42.75 | 42.21 | 42.29 | 4,817,831 | -0.23(-0.54%) |
Apr 27, 2010 | 43.30 | 43.30 | 42.48 | 42.52 | 5,494,662 | -0.65(-1.50%) |
Apr 26, 2010 | 43.26 | 43.34 | 43.13 | 43.17 | 3,999,789 | -0.09(-0.22%) |
Apr 23, 2010 | 43.17 | 43.46 | 43.12 | 43.26 | 5,590,073 | -0.01(-0.03%) |
Apr 22, 2010 | 42.57 | 43.41 | 42.49 | 43.28 | 5,451,589 | +0.51(+1.19%) |
Apr 21, 2010 | 42.69 | 42.80 | 42.43 | 42.77 | 4,220,483 | +0.01(+0.03%) |
Apr 20, 2010 | 42.90 | 43.06 | 42.64 | 42.75 | 5,152,993 | +0.01(+0.03%) |
Apr 19, 2010 | 42.61 | 42.78 | 42.12 | 42.74 | 5,622,520 | +0.20(+0.47%) |
Apr 16, 2010 | 42.37 | 42.77 | 42.35 | 42.54 | 7,575,567 | +0.12(+0.27%) |
Apr 15, 2010 | 42.70 | 42.72 | 42.33 | 42.42 | 8,006,965 | -0.42(-0.99%) |
Apr 14, 2010 | 42.97 | 43.03 | 42.36 | 42.85 | 9,366,575 | -0.19(-0.45%) |
Apr 13, 2010 | 43.28 | 43.52 | 42.95 | 43.04 | 5,832,162 | -0.33(-0.76%) |
Apr 12, 2010 | 43.76 | 43.99 | 43.31 | 43.37 | 6,332,160 | -0.62(-1.41%) |
Apr 09, 2010 | 43.87 | 44.13 | 43.78 | 43.99 | 3,902,856 | +0.17(+0.38%) |
Apr 08, 2010 | 44.27 | 44.28 | 43.71 | 43.82 | 6,228,629 | -0.53(-1.20%) |
Apr 07, 2010 | 44.31 | 44.53 | 44.20 | 44.36 | 5,422,759 | -0.01(-0.03%) |
Apr 06, 2010 | 43.87 | 44.45 | 43.66 | 44.37 | 4,994,122 | +0.66(+1.51%) |
Apr 05, 2010 | 43.36 | 43.75 | 43.12 | 43.71 | 2,986,178 | +0.49(+1.13%) |