Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.16 | 37.13 | 35.99 | 36.41 | 1,002 | +0.41(+1.14%) |
Jun 29, 2010 | 36.58 | 37.19 | 35.70 | 35.99 | 4,982,687 | -2.00(-5.27%) |
Jun 25, 2010 | 38.00 | 38.46 | 37.56 | 38.00 | 5,577,288 | +0.47(+1.26%) |
Jun 24, 2010 | 38.46 | 38.46 | 37.25 | 37.53 | 2,315,591 | -1.09(-2.82%) |
Jun 23, 2010 | 38.86 | 38.94 | 37.86 | 38.62 | 1,645,588 | -0.29(-0.75%) |
Jun 22, 2010 | 39.65 | 40.19 | 38.79 | 38.91 | 1,540,951 | -0.77(-1.94%) |
Jun 21, 2010 | 40.31 | 40.88 | 39.37 | 39.68 | 1,691,676 | -0.13(-0.32%) |
Jun 18, 2010 | 39.81 | 40.05 | 39.56 | 39.81 | 1,787,554 | +0.25(+0.63%) |
Jun 17, 2010 | 40.35 | 40.35 | 39.15 | 39.56 | 2,065,674 | -0.73(-1.81%) |
Jun 16, 2010 | 39.99 | 40.61 | 39.79 | 40.29 | 1,892,155 | -0.23(-0.57%) |
Jun 15, 2010 | 39.72 | 40.59 | 39.33 | 40.52 | 1,989,834 | +1.28(+3.25%) |
Jun 14, 2010 | 39.82 | 40.29 | 39.15 | 39.24 | 1,685,404 | +0.17(+0.44%) |
Jun 11, 2010 | 38.62 | 39.28 | 38.36 | 39.07 | 1,751,680 | +0.02(+0.04%) |
Jun 10, 2010 | 38.29 | 39.10 | 38.07 | 39.05 | 2,189,516 | +1.68(+4.49%) |
Jun 09, 2010 | 37.81 | 38.87 | 37.20 | 37.37 | 3,300,077 | -0.21(-0.55%) |
Jun 08, 2010 | 36.68 | 37.73 | 36.53 | 37.58 | 4,208,667 | +1.05(+2.88%) |
Jun 07, 2010 | 37.58 | 37.93 | 36.45 | 36.53 | 3,534,180 | -1.16(-3.07%) |
Jun 04, 2010 | 37.68 | 38.66 | 37.48 | 37.68 | 4,084,508 | -1.80(-4.56%) |
Jun 03, 2010 | 39.34 | 39.59 | 38.44 | 39.48 | 3,964,019 | +0.42(+1.07%) |
Jun 02, 2010 | 38.46 | 39.10 | 37.96 | 39.06 | 15,536 | +1.00(+2.62%) |
Jun 01, 2010 | 39.46 | 40.01 | 37.99 | 38.06 | 234 | -2.02(-5.03%) |
May 28, 2010 | 40.08 | 40.78 | 39.88 | 40.08 | 2,969,362 | -0.76(-1.86%) |
May 27, 2010 | 39.47 | 40.86 | 39.32 | 40.84 | 4,556,078 | +3.02(+7.97%) |
May 26, 2010 | 39.11 | 39.28 | 37.68 | 37.82 | 1,551 | -0.74(-1.93%) |
May 25, 2010 | 37.42 | 38.57 | 37.17 | 38.57 | 234 | +0.12(+0.31%) |
May 24, 2010 | 38.92 | 39.68 | 38.44 | 38.45 | 3,210,632 | -0.67(-1.70%) |
May 21, 2010 | 37.59 | 39.87 | 37.59 | 39.11 | 5,300,716 | +0.39(+1.01%) |
May 20, 2010 | 38.89 | 39.93 | 38.64 | 38.72 | 1,205 | -2.52(-6.11%) |
May 19, 2010 | 42.24 | 42.56 | 40.27 | 41.24 | 5,470,651 | -1.55(-3.61%) |
May 18, 2010 | 43.50 | 44.70 | 42.61 | 42.79 | 993 | -0.19(-0.44%) |
May 17, 2010 | 43.80 | 44.10 | 41.52 | 42.98 | 6,244,127 | -0.83(-1.89%) |
May 14, 2010 | 43.80 | 45.27 | 43.27 | 43.80 | 4,153,470 | -1.55(-3.43%) |
May 13, 2010 | 45.53 | 45.98 | 45.20 | 45.36 | 5,520,608 | -0.25(-0.54%) |
May 12, 2010 | 43.32 | 46.26 | 43.32 | 45.61 | 7,569,245 | +2.49(+5.79%) |
May 11, 2010 | 43.43 | 43.85 | 42.87 | 43.11 | 48,221 | +1.29(+3.08%) |
May 10, 2010 | 41.21 | 41.86 | 40.99 | 41.82 | 5,129,894 | +2.57(+6.55%) |
May 07, 2010 | 41.78 | 41.80 | 38.95 | 39.25 | 9,263,447 | -1.06(-2.63%) |
May 06, 2010 | 43.06 | 44.01 | 39.19 | 40.31 | 234 | -2.55(-5.94%) |
May 05, 2010 | 43.15 | 43.69 | 42.67 | 42.86 | 3,971,922 | -1.04(-2.37%) |
May 04, 2010 | 44.97 | 44.97 | 43.27 | 43.90 | 21,965 | -1.90(-4.14%) |
May 03, 2010 | 45.49 | 45.91 | 44.70 | 45.79 | 3,316,433 | +0.66(+1.46%) |
Apr 30, 2010 | 47.16 | 47.30 | 45.03 | 45.14 | 3,538,748 | -1.96(-4.15%) |
Apr 29, 2010 | 45.79 | 47.38 | 45.78 | 47.09 | 4,582,132 | +1.65(+3.63%) |
Apr 28, 2010 | 45.15 | 45.91 | 44.94 | 45.44 | 3,249,206 | +0.81(+1.82%) |
Apr 27, 2010 | 44.82 | 45.94 | 44.49 | 44.63 | 9,674 | -0.65(-1.43%) |
Apr 26, 2010 | 45.36 | 46.04 | 45.03 | 45.28 | 2,000,723 | -0.32(-0.71%) |
Apr 23, 2010 | 45.37 | 45.61 | 44.66 | 45.61 | 2,774,546 | +0.24(+0.53%) |
Apr 22, 2010 | 44.53 | 45.44 | 44.03 | 45.37 | 2,116,956 | +0.43(+0.95%) |
Apr 21, 2010 | 44.67 | 45.03 | 44.23 | 44.94 | 9,432 | +0.21(+0.48%) |
Apr 20, 2010 | 43.75 | 44.84 | 43.75 | 44.73 | 14,368 | +1.33(+3.07%) |
Apr 19, 2010 | 42.93 | 43.63 | 42.71 | 43.39 | 2,893,744 | +0.12(+0.28%) |
Apr 16, 2010 | 43.54 | 44.02 | 42.41 | 43.27 | 4,403,883 | -0.58(-1.32%) |
Apr 15, 2010 | 43.60 | 44.15 | 43.56 | 43.85 | 3,400,731 | -0.30(-0.68%) |
Apr 14, 2010 | 43.96 | 44.21 | 43.68 | 44.15 | 2,789,135 | +0.52(+1.19%) |
Apr 13, 2010 | 43.69 | 43.73 | 43.25 | 43.63 | 2,336,623 | -0.09(-0.21%) |
Apr 12, 2010 | 43.72 | 43.88 | 43.09 | 43.73 | 2,945,019 | +0.36(+0.83%) |
Apr 09, 2010 | 42.60 | 43.80 | 42.55 | 43.37 | 3,202,527 | +0.88(+2.07%) |
Apr 08, 2010 | 41.93 | 42.51 | 41.43 | 42.49 | 3,546,976 | +0.34(+0.81%) |
Apr 07, 2010 | 42.71 | 42.88 | 41.86 | 42.15 | 3,508,397 | -0.54(-1.26%) |
Apr 06, 2010 | 42.25 | 43.13 | 41.95 | 42.68 | 3,987,080 | +0.63(+1.50%) |
Apr 05, 2010 | 41.16 | 42.30 | 40.79 | 42.05 | 3,449,550 | +1.39(+3.42%) |