Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.60 | 32.60 | 31.93 | 31.99 | 1,685 | -0.86(-2.61%) |
Jun 29, 2010 | 32.85 | 33.28 | 32.60 | 32.85 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.34 | 33.73 | 33.28 | 33.34 | 4,879,749 | -0.28(-0.83%) |
Jun 24, 2010 | 33.88 | 33.88 | 33.49 | 33.62 | 3,510,827 | -0.33(-0.97%) |
Jun 23, 2010 | 34.00 | 34.12 | 33.72 | 33.95 | 2,869,080 | -0.06(-0.19%) |
Jun 22, 2010 | 34.20 | 34.64 | 33.98 | 34.01 | 3,710,313 | -0.31(-0.89%) |
Jun 21, 2010 | 34.79 | 34.91 | 34.07 | 34.31 | 6,342,599 | -0.32(-0.94%) |
Jun 18, 2010 | 34.64 | 34.95 | 34.60 | 34.64 | 4,725,781 | -0.21(-0.60%) |
Jun 17, 2010 | 34.59 | 34.86 | 34.48 | 34.85 | 3,849,898 | +0.38(+1.11%) |
Jun 16, 2010 | 34.45 | 34.59 | 34.38 | 34.47 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.96 | 34.96 | 34.47 | 34.73 | 3,429,469 | +0.10(+0.28%) |
Jun 14, 2010 | 34.33 | 34.91 | 34.33 | 34.64 | 5,263,838 | +0.52(+1.51%) |
Jun 11, 2010 | 34.32 | 34.33 | 33.94 | 34.12 | 4,973,069 | -0.43(-1.23%) |
Jun 10, 2010 | 34.69 | 34.81 | 34.38 | 34.55 | 6,121,523 | +0.22(+0.65%) |
Jun 09, 2010 | 34.47 | 34.75 | 34.24 | 34.33 | 5,415,363 | -0.24(-0.68%) |
Jun 08, 2010 | 34.02 | 34.59 | 33.91 | 34.56 | 4,935,360 | +0.55(+1.61%) |
Jun 07, 2010 | 33.83 | 34.49 | 33.72 | 34.02 | 3,832,202 | +0.17(+0.51%) |
Jun 04, 2010 | 33.84 | 34.42 | 33.69 | 33.84 | 7,006,951 | -1.20(-3.43%) |
Jun 03, 2010 | 34.94 | 35.11 | 34.90 | 35.05 | 2,522,866 | +0.11(+0.31%) |
Jun 02, 2010 | 34.24 | 34.94 | 34.21 | 34.94 | 2,516 | +0.86(+2.52%) |
Jun 01, 2010 | 33.78 | 34.37 | 33.72 | 34.08 | 4,931,456 | +0.10(+0.30%) |
May 28, 2010 | 33.98 | 34.26 | 33.84 | 33.98 | 4,191,953 | -0.10(-0.30%) |
May 27, 2010 | 33.83 | 34.09 | 33.69 | 34.08 | 2,623,097 | +0.67(+2.01%) |
May 26, 2010 | 33.96 | 33.99 | 33.37 | 33.41 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.55 | 33.74 | 33.26 | 33.74 | 4,618,287 | -0.33(-0.98%) |
May 24, 2010 | 33.98 | 34.37 | 33.85 | 34.07 | 2,439,078 | -0.08(-0.22%) |
May 21, 2010 | 33.59 | 34.15 | 33.59 | 34.15 | 4,405,385 | +0.20(+0.60%) |
May 20, 2010 | 34.25 | 34.48 | 33.95 | 33.95 | 7,187,927 | -0.89(-2.56%) |
May 19, 2010 | 34.99 | 35.02 | 34.54 | 34.84 | 4,481,112 | -0.18(-0.52%) |
May 18, 2010 | 35.20 | 35.36 | 34.97 | 35.02 | 4,433,583 | -0.08(-0.22%) |
May 17, 2010 | 34.51 | 35.16 | 34.40 | 35.09 | 5,788,647 | +0.68(+1.98%) |
May 14, 2010 | 34.41 | 34.49 | 34.22 | 34.41 | 4,244,982 | -0.08(-0.24%) |
May 13, 2010 | 34.72 | 34.89 | 34.37 | 34.49 | 2,651,129 | -0.16(-0.47%) |
May 12, 2010 | 34.34 | 34.73 | 34.16 | 34.66 | 4,322,064 | +0.32(+0.94%) |
May 11, 2010 | 34.38 | 34.68 | 34.29 | 34.34 | 2,944,455 | +0.08(+0.24%) |
May 10, 2010 | 34.28 | 34.35 | 34.03 | 34.25 | 4,850,068 | +0.89(+2.67%) |
May 07, 2010 | 33.84 | 33.91 | 33.09 | 33.36 | 6,980,997 | -0.56(-1.64%) |
May 06, 2010 | 33.98 | 34.67 | 33.15 | 33.92 | 1,266 | -0.21(-0.63%) |
May 05, 2010 | 34.34 | 34.59 | 34.10 | 34.13 | 5,398,889 | -0.04(-0.13%) |
May 04, 2010 | 34.29 | 34.64 | 34.07 | 34.18 | 4,835,427 | -0.39(-1.11%) |
May 03, 2010 | 34.81 | 34.81 | 34.28 | 34.56 | 4,282,735 | -0.13(-0.36%) |
Apr 30, 2010 | 34.60 | 35.01 | 34.58 | 34.69 | 5,480,424 | -0.04(-0.13%) |
Apr 29, 2010 | 33.47 | 34.96 | 33.47 | 34.73 | 12,763,255 | +1.53(+4.62%) |
Apr 28, 2010 | 33.24 | 33.34 | 32.93 | 33.20 | 4,622,544 | +0.09(+0.29%) |
Apr 27, 2010 | 33.52 | 33.62 | 33.11 | 33.11 | 4,745,620 | -0.57(-1.71%) |
Apr 26, 2010 | 33.89 | 34.07 | 33.64 | 33.68 | 3,683,661 | -0.18(-0.52%) |
Apr 23, 2010 | 34.02 | 34.07 | 33.69 | 33.86 | 3,468,339 | -0.23(-0.67%) |
Apr 22, 2010 | 33.91 | 34.10 | 33.79 | 34.08 | 3,705,389 | +0.07(+0.20%) |
Apr 21, 2010 | 34.01 | 34.10 | 33.79 | 34.01 | 17,519 | +0.16(+0.48%) |
Apr 20, 2010 | 34.05 | 34.10 | 33.56 | 33.85 | 3,880,424 | -0.11(-0.32%) |
Apr 19, 2010 | 33.99 | 34.06 | 33.75 | 33.96 | 3,540,828 | -0.16(-0.48%) |
Apr 16, 2010 | 33.74 | 34.17 | 33.72 | 34.12 | 6,157,590 | +0.32(+0.93%) |
Apr 15, 2010 | 33.65 | 33.91 | 33.41 | 33.81 | 3,104,955 | +0.01(+0.04%) |
Apr 14, 2010 | 33.54 | 33.79 | 33.43 | 33.79 | 4,310,015 | +0.25(+0.75%) |
Apr 13, 2010 | 33.45 | 33.64 | 33.42 | 33.54 | 3,445,853 | +0.03(+0.08%) |
Apr 12, 2010 | 33.50 | 33.57 | 33.40 | 33.52 | 2,506,755 | +0.17(+0.51%) |
Apr 09, 2010 | 33.04 | 33.45 | 32.85 | 33.35 | 4,801,171 | +0.32(+0.96%) |
Apr 08, 2010 | 33.15 | 33.20 | 32.99 | 33.03 | 3,657,262 | -0.21(-0.65%) |
Apr 07, 2010 | 33.50 | 33.50 | 33.17 | 33.24 | 3,682,283 | -0.25(-0.74%) |
Apr 06, 2010 | 33.49 | 33.56 | 33.37 | 33.49 | 2,888,735 | -0.30(-0.88%) |
Apr 05, 2010 | 33.94 | 33.98 | 33.48 | 33.79 | 3,104,682 | -0.06(-0.19%) |