Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.97 | 29.69 | 28.84 | 29.34 | 2,371 | +0.44(+1.51%) |
Jun 29, 2010 | 29.48 | 29.64 | 28.67 | 28.91 | 13,821,436 | -1.24(-4.12%) |
Jun 25, 2010 | 30.15 | 30.29 | 29.62 | 30.15 | 7,810,378 | +0.20(+0.67%) |
Jun 24, 2010 | 30.83 | 30.83 | 29.78 | 29.95 | 7,867,560 | -0.95(-3.06%) |
Jun 23, 2010 | 31.14 | 31.18 | 30.47 | 30.89 | 5,193,356 | -0.26(-0.84%) |
Jun 22, 2010 | 31.95 | 32.28 | 31.10 | 31.16 | 5,606,515 | -0.84(-2.62%) |
Jun 21, 2010 | 32.28 | 32.71 | 31.78 | 32.00 | 5,521,783 | +0.11(+0.36%) |
Jun 18, 2010 | 31.88 | 31.95 | 31.58 | 31.88 | 5,578,023 | +0.16(+0.51%) |
Jun 17, 2010 | 31.86 | 32.02 | 31.23 | 31.72 | 4,277,865 | -0.05(-0.15%) |
Jun 16, 2010 | 31.69 | 31.91 | 31.55 | 31.77 | 3,761,320 | -0.10(-0.32%) |
Jun 15, 2010 | 30.66 | 31.88 | 30.63 | 31.87 | 7,001,342 | +1.34(+4.40%) |
Jun 14, 2010 | 30.83 | 31.05 | 30.47 | 30.52 | 5,143,301 | -0.21(-0.70%) |
Jun 11, 2010 | 30.52 | 30.79 | 30.28 | 30.74 | 4,563,297 | -0.07(-0.24%) |
Jun 10, 2010 | 30.28 | 30.83 | 30.17 | 30.81 | 5,874,757 | +1.27(+4.30%) |
Jun 09, 2010 | 29.86 | 30.30 | 29.42 | 29.54 | 6,653,802 | -0.17(-0.57%) |
Jun 08, 2010 | 29.41 | 29.88 | 28.95 | 29.71 | 7,826,471 | +0.36(+1.24%) |
Jun 07, 2010 | 30.26 | 30.32 | 29.34 | 29.35 | 8,880,989 | -0.85(-2.82%) |
Jun 04, 2010 | 30.20 | 31.25 | 30.03 | 30.20 | 7,810,814 | -1.55(-4.89%) |
Jun 03, 2010 | 31.61 | 32.05 | 31.40 | 31.75 | 4,377,348 | +0.26(+0.83%) |
Jun 02, 2010 | 30.75 | 31.51 | 30.61 | 31.49 | 4,920,522 | +0.87(+2.83%) |
Jun 01, 2010 | 30.85 | 31.55 | 30.59 | 30.63 | 6,809,085 | -0.56(-1.81%) |
May 28, 2010 | 31.19 | 31.90 | 30.89 | 31.19 | 6,101,376 | -0.62(-1.94%) |
May 27, 2010 | 31.18 | 31.81 | 30.99 | 31.81 | 6,273,621 | +1.22(+4.00%) |
May 26, 2010 | 30.96 | 31.28 | 30.42 | 30.59 | 297 | -0.04(-0.13%) |
May 25, 2010 | 29.39 | 30.69 | 29.15 | 30.63 | 1,935 | +0.15(+0.48%) |
May 24, 2010 | 30.62 | 30.95 | 30.43 | 30.48 | 8,801,421 | -0.37(-1.20%) |
May 21, 2010 | 30.38 | 31.20 | 29.89 | 30.85 | 15,592,600 | -0.05(-0.17%) |
May 20, 2010 | 30.96 | 31.41 | 30.73 | 30.90 | 18,027,284 | -0.55(-1.75%) |
May 19, 2010 | 31.98 | 32.12 | 30.91 | 31.45 | 11,804,604 | -0.77(-2.38%) |
May 18, 2010 | 32.30 | 32.93 | 32.09 | 32.22 | 297 | +0.05(+0.17%) |
May 17, 2010 | 32.98 | 33.06 | 31.57 | 32.16 | 15,439,787 | -0.79(-2.38%) |
May 14, 2010 | 32.95 | 33.60 | 32.55 | 32.95 | 10,139,667 | -0.85(-2.52%) |
May 13, 2010 | 33.62 | 34.18 | 33.58 | 33.80 | 7,599,549 | +0.60(+1.80%) |
May 12, 2010 | 33.40 | 33.84 | 33.10 | 33.20 | 8,220,238 | -0.08(-0.25%) |
May 11, 2010 | 33.57 | 33.85 | 33.28 | 33.29 | 11,098,984 | -0.63(-1.87%) |
May 10, 2010 | 33.65 | 33.94 | 33.59 | 33.92 | 8,905,323 | +1.59(+4.91%) |
May 07, 2010 | 32.33 | 32.74 | 31.07 | 32.33 | 19,871,178 | +0.79(+2.50%) |
May 06, 2010 | 32.54 | 33.20 | 30.69 | 31.55 | 14,558,753 | -1.17(-3.57%) |
May 05, 2010 | 33.20 | 33.49 | 32.45 | 32.71 | 10,096,079 | -0.76(-2.27%) |
May 04, 2010 | 33.80 | 34.49 | 32.91 | 33.48 | 209 | -2.29(-6.42%) |
May 03, 2010 | 35.04 | 35.84 | 35.04 | 35.77 | 5,516,853 | +0.93(+2.66%) |
Apr 30, 2010 | 35.47 | 35.69 | 34.80 | 34.84 | 5,365,993 | -0.65(-1.84%) |
Apr 29, 2010 | 35.32 | 35.59 | 35.16 | 35.50 | 6,886,439 | +0.49(+1.41%) |
Apr 28, 2010 | 34.21 | 35.14 | 33.98 | 35.00 | 9,633,984 | +1.05(+3.08%) |
Apr 27, 2010 | 34.92 | 35.16 | 33.87 | 33.96 | 8,683,159 | -1.14(-3.25%) |
Apr 26, 2010 | 35.26 | 35.40 | 35.02 | 35.10 | 5,529,187 | -0.09(-0.25%) |
Apr 23, 2010 | 35.09 | 35.22 | 34.50 | 35.18 | 6,656,358 | +0.10(+0.29%) |
Apr 22, 2010 | 34.29 | 35.10 | 33.70 | 35.08 | 6,344,872 | +0.45(+1.31%) |
Apr 21, 2010 | 34.63 | 34.88 | 34.33 | 34.63 | 48,933 | -0.13(-0.36%) |
Apr 20, 2010 | 34.74 | 34.90 | 34.48 | 34.76 | 4,698,063 | +0.30(+0.87%) |
Apr 19, 2010 | 34.37 | 34.62 | 33.98 | 34.46 | 4,290,414 | -0.10(-0.29%) |
Apr 16, 2010 | 35.20 | 35.28 | 34.35 | 34.56 | 8,383,076 | -0.77(-2.17%) |
Apr 15, 2010 | 34.61 | 35.39 | 34.49 | 35.32 | 9,199,730 | +0.70(+2.02%) |
Apr 14, 2010 | 34.10 | 34.69 | 33.95 | 34.62 | 5,087,299 | +0.50(+1.47%) |
Apr 13, 2010 | 33.81 | 34.20 | 33.78 | 34.12 | 4,353,225 | +0.24(+0.71%) |
Apr 12, 2010 | 33.87 | 34.11 | 33.76 | 33.88 | 2,929,140 | -0.01(-0.02%) |
Apr 09, 2010 | 34.02 | 34.17 | 33.70 | 33.89 | 3,800,995 | -0.09(-0.27%) |
Apr 08, 2010 | 33.69 | 34.03 | 33.44 | 33.98 | 4,739,678 | +0.33(+0.97%) |
Apr 07, 2010 | 33.90 | 34.00 | 33.38 | 33.66 | 7,039,387 | -0.35(-1.04%) |
Apr 06, 2010 | 34.23 | 34.23 | 33.90 | 34.01 | 4,202,579 | -0.19(-0.57%) |
Apr 05, 2010 | 34.02 | 34.26 | 33.83 | 34.20 | 3,996,522 | +0.29(+0.87%) |