Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.41 | 34.12 | 33.28 | 33.50 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.73 | 32.86 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.90 | 34.34 | 34.41 | 12,350,614 | -0.16(-0.45%) |
Jun 24, 2010 | 35.71 | 35.71 | 34.51 | 34.56 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.15 | 35.59 | 35.88 | 8,593,705 | +0.27(+0.75%) |
Jun 22, 2010 | 36.21 | 36.52 | 35.36 | 35.62 | 13,855,869 | -0.42(-1.15%) |
Jun 21, 2010 | 36.77 | 36.90 | 35.76 | 36.03 | 12,268,983 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.06 | 36.50 | 36.57 | 12,931,057 | -0.31(-0.83%) |
Jun 17, 2010 | 37.19 | 37.19 | 36.29 | 36.87 | 7,475,199 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.16 | 36.50 | 36.91 | 6,308,095 | -0.29(-0.77%) |
Jun 15, 2010 | 37.16 | 37.36 | 36.76 | 37.20 | 23,484 | +0.37(+1.02%) |
Jun 14, 2010 | 36.86 | 37.29 | 36.47 | 36.82 | 5,732,567 | +0.23(+0.63%) |
Jun 11, 2010 | 36.32 | 36.78 | 36.07 | 36.59 | 5,075,420 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.55 | 36.04 | 36.52 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.53 | 35.68 | 8,927,120 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.71 | 10,018,367 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.38 | 35.43 | 8,436,947 | -0.55(-1.52%) |
Jun 04, 2010 | 35.97 | 36.70 | 35.67 | 35.97 | 9,250,711 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,542,147 | +0.07(+0.20%) |
Jun 02, 2010 | 36.80 | 37.30 | 36.40 | 37.04 | 58,277 | +0.31(+0.85%) |
Jun 01, 2010 | 36.97 | 37.55 | 36.65 | 36.73 | 38,423 | -0.42(-1.14%) |
May 28, 2010 | 37.15 | 37.68 | 37.03 | 37.15 | 7,470,331 | -0.53(-1.41%) |
May 27, 2010 | 37.04 | 37.70 | 36.67 | 37.68 | 8,277,794 | +1.17(+3.21%) |
May 26, 2010 | 37.53 | 37.53 | 36.40 | 36.51 | 15,292 | -0.67(-1.81%) |
May 25, 2010 | 36.17 | 37.20 | 35.94 | 37.19 | 59,150 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.43 | 36.67 | 36.99 | 9,018,988 | -0.04(-0.11%) |
May 21, 2010 | 35.31 | 37.04 | 35.31 | 37.03 | 17,020,972 | +0.87(+2.39%) |
May 20, 2010 | 36.40 | 36.90 | 35.94 | 36.16 | 19,883 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.13 | 36.81 | 14,921,835 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.63 | 36.75 | 36.94 | 9,381 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.07 | 11,188,953 | +0.60(+1.59%) |
May 14, 2010 | 37.47 | 38.17 | 37.19 | 37.47 | 11,915,581 | +0.07(+0.18%) |
May 13, 2010 | 38.73 | 38.74 | 37.32 | 37.41 | 11,416,717 | -1.40(-3.61%) |
May 12, 2010 | 38.39 | 38.87 | 38.04 | 38.81 | 6,973,717 | +0.58(+1.51%) |
May 11, 2010 | 38.55 | 38.71 | 38.11 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.12 | 38.54 | 38.03 | 38.49 | 11,640,572 | +1.61(+4.36%) |
May 07, 2010 | 37.18 | 37.60 | 35.79 | 36.88 | 17,159,714 | -1.05(-2.76%) |
May 06, 2010 | 37.93 | 38.16 | 36.18 | 37.93 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.44 | 37.44 | 37.73 | 16,386,787 | -0.03(-0.07%) |
May 04, 2010 | 38.43 | 38.50 | 37.47 | 37.75 | 18,790 | -0.96(-2.47%) |
May 03, 2010 | 38.69 | 39.14 | 38.49 | 38.71 | 7,548,646 | +0.08(+0.21%) |
Apr 30, 2010 | 39.03 | 39.53 | 38.33 | 38.63 | 9,674,200 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.08 | 38.49 | 38.95 | 5,505,374 | +0.50(+1.31%) |
Apr 28, 2010 | 38.66 | 38.93 | 38.16 | 38.45 | 7,643,917 | -0.04(-0.11%) |
Apr 27, 2010 | 39.26 | 39.38 | 38.38 | 38.49 | 9,173 | -0.94(-2.38%) |
Apr 26, 2010 | 39.29 | 39.75 | 39.03 | 39.43 | 8,107,866 | +0.07(+0.19%) |
Apr 23, 2010 | 39.07 | 39.40 | 38.73 | 39.36 | 7,829,181 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.22 | 38.43 | 39.12 | 7,364,441 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.28 | 38.05 | 38.67 | 54,825 | +0.54(+1.41%) |
Apr 20, 2010 | 38.30 | 38.40 | 38.02 | 38.13 | 6,135,156 | +0.05(+0.12%) |
Apr 19, 2010 | 38.05 | 38.40 | 37.28 | 38.09 | 8,280,834 | +0.05(+0.14%) |
Apr 16, 2010 | 38.25 | 38.34 | 37.83 | 38.03 | 9,291,527 | -0.41(-1.08%) |
Apr 15, 2010 | 38.34 | 38.55 | 38.16 | 38.45 | 5,553,576 | -0.10(-0.25%) |
Apr 14, 2010 | 38.35 | 38.54 | 38.05 | 38.54 | 6,589,252 | +0.19(+0.50%) |
Apr 13, 2010 | 38.01 | 38.49 | 37.95 | 38.35 | 8,698,578 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.70 | 38.02 | 6,677,290 | +0.21(+0.56%) |
Apr 09, 2010 | 37.99 | 38.13 | 37.22 | 37.81 | 10,503,673 | +0.02(+0.05%) |
Apr 08, 2010 | 37.23 | 38.34 | 36.86 | 37.79 | 17,376,872 | +1.11(+3.02%) |
Apr 07, 2010 | 36.62 | 37.03 | 36.48 | 36.69 | 9,630,095 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.74 | 36.24 | 36.74 | 6,412,508 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.65 | 35.78 | 36.30 | 6,243,686 | +0.21(+0.58%) |