Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.05 | 39.38 | 38.70 | 38.74 | 4,012,996 | -0.22(-0.56%) |
Jun 29, 2010 | 39.73 | 39.85 | 38.77 | 38.96 | 5,295,929 | -1.08(-2.69%) |
Jun 25, 2010 | 40.04 | 40.29 | 39.22 | 40.04 | 29,771,602 | +0.31(+0.78%) |
Jun 24, 2010 | 39.56 | 40.00 | 39.47 | 39.73 | 4,924,847 | -0.07(-0.17%) |
Jun 23, 2010 | 40.02 | 40.22 | 39.53 | 39.80 | 4,722,749 | -0.47(-1.16%) |
Jun 22, 2010 | 40.07 | 40.73 | 40.07 | 40.26 | 6,225,887 | +0.11(+0.26%) |
Jun 21, 2010 | 40.56 | 40.60 | 39.92 | 40.16 | 2,009,778 | +0.21(+0.53%) |
Jun 18, 2010 | 39.95 | 40.11 | 39.46 | 39.95 | 3,586,549 | +0.40(+1.01%) |
Jun 17, 2010 | 39.15 | 39.57 | 39.05 | 39.55 | 2,092,777 | +0.33(+0.84%) |
Jun 16, 2010 | 39.17 | 39.48 | 39.08 | 39.22 | 2,096,552 | -0.16(-0.40%) |
Jun 15, 2010 | 38.71 | 39.47 | 38.48 | 39.38 | 2,525,688 | +0.70(+1.81%) |
Jun 14, 2010 | 38.68 | 39.01 | 38.31 | 38.68 | 2,798,142 | +0.10(+0.25%) |
Jun 11, 2010 | 37.73 | 38.66 | 37.73 | 38.58 | 2,604,534 | +0.47(+1.24%) |
Jun 10, 2010 | 37.58 | 38.18 | 37.58 | 38.10 | 2,634,432 | +0.90(+2.43%) |
Jun 09, 2010 | 37.25 | 37.70 | 36.89 | 37.20 | 4,229,622 | +0.05(+0.12%) |
Jun 08, 2010 | 36.54 | 37.19 | 36.13 | 37.16 | 3,707,485 | +0.66(+1.81%) |
Jun 07, 2010 | 36.64 | 36.86 | 36.33 | 36.49 | 3,665,283 | +0.04(+0.10%) |
Jun 04, 2010 | 36.46 | 37.21 | 36.32 | 36.46 | 3,528,819 | -1.24(-3.29%) |
Jun 03, 2010 | 37.11 | 37.76 | 36.94 | 37.70 | 3,092,764 | +0.57(+1.54%) |
Jun 02, 2010 | 36.67 | 37.13 | 36.19 | 37.13 | 4,702,979 | +0.58(+1.59%) |
Jun 01, 2010 | 36.97 | 37.49 | 36.52 | 36.55 | 6,125,030 | -0.45(-1.22%) |
May 28, 2010 | 37.00 | 37.47 | 36.97 | 37.00 | 3,391,443 | -0.49(-1.31%) |
May 27, 2010 | 36.88 | 37.49 | 36.76 | 37.49 | 3,868,208 | +1.04(+2.85%) |
May 26, 2010 | 37.16 | 37.22 | 36.37 | 36.45 | 4,392,508 | -0.21(-0.57%) |
May 25, 2010 | 36.37 | 36.77 | 35.82 | 36.66 | 6,025,594 | -0.33(-0.90%) |
May 24, 2010 | 38.52 | 38.52 | 36.95 | 36.99 | 6,432,953 | -0.59(-1.58%) |
May 21, 2010 | 37.31 | 37.66 | 37.01 | 37.58 | 6,613,897 | -0.02(-0.04%) |
May 20, 2010 | 38.16 | 38.36 | 37.60 | 37.60 | 12,061 | -2.16(-5.43%) |
May 19, 2010 | 39.69 | 40.23 | 39.32 | 39.76 | 4,491,871 | +0.06(+0.15%) |
May 18, 2010 | 40.30 | 40.36 | 39.55 | 39.70 | 3,001,675 | -0.42(-1.05%) |
May 17, 2010 | 39.91 | 40.20 | 39.52 | 40.12 | 2,815,528 | +0.21(+0.53%) |
May 14, 2010 | 39.91 | 40.30 | 39.77 | 39.91 | 3,268,512 | -0.52(-1.28%) |
May 13, 2010 | 40.22 | 40.81 | 40.22 | 40.43 | 4,081,226 | -0.05(-0.13%) |
May 12, 2010 | 38.87 | 40.55 | 38.74 | 40.48 | 6,405,455 | +1.63(+4.18%) |
May 11, 2010 | 38.92 | 38.98 | 38.69 | 38.86 | 2,005,997 | +0.07(+0.17%) |
May 10, 2010 | 38.55 | 38.80 | 38.44 | 38.79 | 2,643,258 | +0.75(+1.98%) |
May 07, 2010 | 38.01 | 38.77 | 37.73 | 38.04 | 2,464,676 | -0.06(-0.16%) |
May 06, 2010 | 39.23 | 39.28 | 36.97 | 38.10 | 3,165,696 | -1.23(-3.14%) |
May 05, 2010 | 39.34 | 39.50 | 39.16 | 39.33 | 2,101,979 | +0.14(+0.35%) |
May 04, 2010 | 39.46 | 39.59 | 39.05 | 39.19 | 1,776,400 | -0.59(-1.49%) |
May 03, 2010 | 40.05 | 40.14 | 39.67 | 39.79 | 3,254,548 | -0.24(-0.60%) |
Apr 30, 2010 | 39.90 | 40.15 | 39.56 | 40.03 | 3,267,700 | +0.04(+0.09%) |
Apr 29, 2010 | 39.63 | 40.77 | 39.22 | 39.99 | 4,501,213 | -0.38(-0.95%) |
Apr 28, 2010 | 40.23 | 40.53 | 39.85 | 40.38 | 4,554,244 | +0.94(+2.39%) |
Apr 27, 2010 | 39.44 | 39.65 | 39.11 | 39.44 | 4,018,179 | -0.19(-0.47%) |
Apr 26, 2010 | 40.03 | 40.08 | 39.61 | 39.62 | 2,501,245 | -0.36(-0.90%) |
Apr 23, 2010 | 39.10 | 39.99 | 38.98 | 39.98 | 3,847,134 | +0.70(+1.78%) |
Apr 22, 2010 | 39.12 | 39.43 | 38.94 | 39.28 | 2,877,404 | -0.19(-0.48%) |
Apr 21, 2010 | 39.69 | 39.79 | 39.25 | 39.47 | 3,003,882 | -0.20(-0.49%) |
Apr 20, 2010 | 39.46 | 39.68 | 39.07 | 39.67 | 2,632,496 | +0.22(+0.55%) |
Apr 19, 2010 | 39.31 | 39.54 | 39.19 | 39.45 | 2,529,545 | -0.15(-0.38%) |
Apr 16, 2010 | 40.16 | 40.41 | 39.51 | 39.60 | 2,306,902 | -0.55(-1.37%) |
Apr 15, 2010 | 40.34 | 40.38 | 40.05 | 40.15 | 2,105,084 | -0.41(-1.00%) |
Apr 14, 2010 | 40.37 | 40.57 | 40.23 | 40.56 | 2,123,317 | +0.37(+0.92%) |
Apr 13, 2010 | 39.83 | 40.27 | 39.80 | 40.19 | 1,986,631 | +0.26(+0.66%) |
Apr 12, 2010 | 40.13 | 40.24 | 39.79 | 39.92 | 1,653,463 | -0.29(-0.73%) |
Apr 09, 2010 | 40.30 | 40.42 | 40.05 | 40.22 | 2,218,359 | +0.11(+0.26%) |
Apr 08, 2010 | 40.14 | 40.23 | 39.89 | 40.11 | 1,878,600 | -0.20(-0.49%) |
Apr 07, 2010 | 39.56 | 40.38 | 39.38 | 40.31 | 2,944,100 | +0.62(+1.57%) |
Apr 06, 2010 | 39.62 | 39.82 | 39.43 | 39.68 | 2,107,189 | +0.16(+0.40%) |
Apr 05, 2010 | 39.47 | 39.92 | 39.19 | 39.53 | 2,251,303 | -0.23(-0.57%) |