Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.27 | 42.18 | 40.44 | 40.57 | 4,919,075 | -0.47(-1.15%) |
Jun 29, 2010 | 43.79 | 43.79 | 40.72 | 41.04 | 8,388,964 | -4.05(-8.98%) |
Jun 25, 2010 | 44.39 | 45.85 | 43.86 | 45.09 | 5,854,506 | +0.82(+1.85%) |
Jun 24, 2010 | 45.00 | 45.74 | 43.95 | 44.27 | 5,153,277 | -1.03(-2.27%) |
Jun 23, 2010 | 44.44 | 45.55 | 43.37 | 45.30 | 4,739,734 | +0.95(+2.14%) |
Jun 22, 2010 | 45.85 | 46.25 | 44.28 | 44.35 | 4,586,545 | -0.92(-2.03%) |
Jun 21, 2010 | 46.31 | 46.72 | 45.01 | 45.27 | 3,535,166 | -0.45(-0.98%) |
Jun 18, 2010 | 45.54 | 46.19 | 45.27 | 45.72 | 3,943,579 | +0.13(+0.29%) |
Jun 17, 2010 | 45.46 | 45.73 | 44.57 | 45.59 | 3,779,163 | +0.46(+1.02%) |
Jun 16, 2010 | 44.76 | 45.85 | 44.56 | 45.13 | 4,301,647 | +0.09(+0.20%) |
Jun 15, 2010 | 43.80 | 45.10 | 43.74 | 45.04 | 5,014,874 | +1.36(+3.11%) |
Jun 14, 2010 | 44.48 | 44.50 | 43.26 | 43.68 | 5,932,843 | -0.62(-1.40%) |
Jun 11, 2010 | 42.32 | 44.40 | 42.16 | 44.30 | 4,228,477 | +1.47(+3.43%) |
Jun 10, 2010 | 42.98 | 43.90 | 41.87 | 42.83 | 5,550,481 | +1.01(+2.42%) |
Jun 09, 2010 | 41.14 | 42.99 | 41.11 | 41.82 | 6,129,378 | +1.30(+3.21%) |
Jun 08, 2010 | 41.19 | 42.20 | 39.79 | 40.52 | 5,821,133 | -0.70(-1.70%) |
Jun 07, 2010 | 42.02 | 42.93 | 41.13 | 41.22 | 4,408,602 | -0.69(-1.63%) |
Jun 04, 2010 | 42.10 | 43.39 | 41.55 | 41.91 | 6,239,650 | -1.17(-2.73%) |
Jun 03, 2010 | 41.94 | 43.50 | 41.39 | 43.08 | 6,321,023 | +1.81(+4.39%) |
Jun 02, 2010 | 39.45 | 41.29 | 39.18 | 41.27 | 4,442,415 | +1.77(+4.48%) |
Jun 01, 2010 | 39.14 | 40.67 | 39.03 | 39.50 | 3,074,630 | -0.22(-0.55%) |
May 28, 2010 | 40.22 | 40.50 | 39.03 | 39.72 | 3,461,124 | -0.50(-1.24%) |
May 27, 2010 | 39.47 | 40.22 | 39.02 | 40.22 | 3,823,589 | +1.37(+3.53%) |
May 26, 2010 | 39.60 | 40.39 | 38.67 | 38.85 | 3,761,092 | -0.06(-0.15%) |
May 25, 2010 | 37.00 | 38.91 | 36.79 | 38.91 | 3,970,578 | -0.12(-0.31%) |
May 24, 2010 | 39.09 | 39.74 | 38.77 | 39.03 | 3,016,708 | +0.10(+0.26%) |
May 21, 2010 | 36.55 | 39.66 | 36.30 | 38.93 | 4,615,652 | +1.30(+3.45%) |
May 20, 2010 | 37.29 | 38.80 | 37.14 | 37.63 | 5,481,787 | -2.32(-5.81%) |
May 19, 2010 | 39.81 | 40.88 | 39.08 | 39.95 | 4,034,396 | -0.53(-1.31%) |
May 18, 2010 | 41.84 | 42.69 | 40.39 | 40.48 | 6,034,664 | -0.55(-1.34%) |
May 17, 2010 | 38.92 | 41.16 | 38.87 | 41.03 | 8,024,285 | +2.13(+5.48%) |
May 14, 2010 | 39.25 | 39.37 | 38.10 | 38.90 | 2,712,779 | -0.85(-2.14%) |
May 13, 2010 | 39.47 | 40.88 | 39.25 | 39.75 | 5,094,352 | +0.33(+0.84%) |
May 12, 2010 | 38.55 | 39.60 | 38.55 | 39.42 | 3,046,071 | +0.90(+2.34%) |
May 11, 2010 | 39.25 | 39.63 | 37.50 | 38.52 | 3,757,426 | +0.14(+0.36%) |
May 10, 2010 | 38.36 | 39.21 | 35.56 | 38.38 | 5,496,454 | +2.67(+7.48%) |
May 07, 2010 | 36.81 | 36.92 | 34.40 | 35.71 | 8,249,483 | -1.68(-4.49%) |
May 06, 2010 | 38.02 | 38.55 | 33.95 | 37.39 | 6,480,414 | -0.71(-1.86%) |
May 05, 2010 | 38.36 | 38.83 | 37.39 | 38.10 | 4,379,293 | -0.29(-0.76%) |
May 04, 2010 | 39.00 | 39.15 | 37.90 | 38.39 | 3,963,729 | -1.37(-3.45%) |
May 03, 2010 | 39.33 | 40.18 | 39.30 | 39.76 | 4,139,462 | +0.93(+2.40%) |
Apr 30, 2010 | 39.63 | 39.79 | 38.61 | 38.83 | 5,952,357 | -0.80(-2.02%) |
Apr 29, 2010 | 36.74 | 40.10 | 36.55 | 39.63 | 16,666,278 | +6.45(+19.44%) |
Apr 28, 2010 | 33.55 | 33.66 | 32.89 | 33.18 | 4,914,731 | -0.52(-1.54%) |
Apr 27, 2010 | 34.52 | 34.84 | 33.56 | 33.70 | 3,993,348 | -0.97(-2.80%) |
Apr 26, 2010 | 34.29 | 34.86 | 34.13 | 34.67 | 2,755,387 | +0.45(+1.32%) |
Apr 23, 2010 | 34.35 | 34.79 | 33.97 | 34.22 | 2,782,963 | -0.13(-0.38%) |
Apr 22, 2010 | 33.20 | 34.45 | 33.00 | 34.35 | 3,788,230 | +0.77(+2.29%) |
Apr 21, 2010 | 33.48 | 33.69 | 33.19 | 33.58 | 2,539,074 | +0.43(+1.30%) |
Apr 20, 2010 | 32.81 | 33.23 | 32.70 | 33.15 | 2,487,310 | +0.68(+2.09%) |
Apr 19, 2010 | 33.00 | 33.36 | 32.03 | 32.47 | 5,196,936 | -0.75(-2.26%) |
Apr 16, 2010 | 33.95 | 34.09 | 32.98 | 33.22 | 5,526,043 | -0.90(-2.64%) |
Apr 15, 2010 | 34.16 | 34.76 | 34.04 | 34.12 | 3,584,516 | -0.04(-0.12%) |
Apr 14, 2010 | 33.70 | 34.25 | 33.64 | 34.16 | 2,367,673 | +0.70(+2.09%) |
Apr 13, 2010 | 33.53 | 33.59 | 33.14 | 33.46 | 1,937,306 | -0.05(-0.15%) |
Apr 12, 2010 | 33.37 | 33.79 | 33.24 | 33.51 | 2,605,097 | +0.30(+0.90%) |
Apr 09, 2010 | 32.60 | 33.31 | 32.55 | 33.21 | 2,876,603 | +0.61(+1.87%) |
Apr 08, 2010 | 32.56 | 32.64 | 32.22 | 32.60 | 2,569,873 | -0.06(-0.18%) |
Apr 07, 2010 | 32.66 | 32.83 | 32.38 | 32.66 | 3,830,027 | -0.17(-0.52%) |
Apr 06, 2010 | 32.44 | 33.00 | 32.26 | 32.83 | 3,259,946 | +0.38(+1.17%) |
Apr 05, 2010 | 31.44 | 32.59 | 31.44 | 32.45 | 3,079,108 | +1.04(+3.31%) |