Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 28.86 | 29.57 | 28.73 | 29.23 | 2,381 | +0.43(+1.51%) |
Jun 29, 2010 | 29.37 | 29.53 | 28.56 | 28.80 | 13,874,650 | -1.24(-4.12%) |
Jun 25, 2010 | 30.03 | 30.17 | 29.51 | 30.03 | 7,840,449 | +0.20(+0.67%) |
Jun 24, 2010 | 30.71 | 30.72 | 29.67 | 29.83 | 7,897,851 | -0.94(-3.07%) |
Jun 23, 2010 | 31.02 | 31.06 | 30.35 | 30.78 | 5,213,351 | -0.26(-0.84%) |
Jun 22, 2010 | 31.83 | 32.16 | 30.98 | 31.04 | 5,628,101 | -0.84(-2.62%) |
Jun 21, 2010 | 32.16 | 32.59 | 31.66 | 31.87 | 5,543,043 | +0.11(+0.36%) |
Jun 18, 2010 | 31.76 | 31.83 | 31.46 | 31.76 | 5,599,499 | +0.16(+0.51%) |
Jun 17, 2010 | 31.74 | 31.89 | 31.11 | 31.60 | 4,294,336 | -0.05(-0.15%) |
Jun 16, 2010 | 31.57 | 31.79 | 31.43 | 31.65 | 3,775,801 | -0.10(-0.32%) |
Jun 15, 2010 | 30.54 | 31.76 | 30.51 | 31.75 | 7,028,298 | +1.34(+4.40%) |
Jun 14, 2010 | 30.71 | 30.93 | 30.35 | 30.41 | 5,163,104 | -0.21(-0.70%) |
Jun 11, 2010 | 30.41 | 30.68 | 30.17 | 30.62 | 4,580,866 | -0.07(-0.24%) |
Jun 10, 2010 | 30.16 | 30.71 | 30.05 | 30.70 | 5,897,375 | +1.26(+4.30%) |
Jun 09, 2010 | 29.75 | 30.18 | 29.30 | 29.43 | 6,679,420 | -0.17(-0.57%) |
Jun 08, 2010 | 29.30 | 29.77 | 28.84 | 29.60 | 7,856,603 | +0.36(+1.24%) |
Jun 07, 2010 | 30.15 | 30.21 | 29.22 | 29.24 | 8,915,182 | -0.85(-2.82%) |
Jun 04, 2010 | 30.09 | 31.13 | 29.91 | 30.09 | 7,840,887 | -1.55(-4.89%) |
Jun 03, 2010 | 31.48 | 31.93 | 31.28 | 31.63 | 4,394,202 | +0.26(+0.83%) |
Jun 02, 2010 | 30.64 | 31.38 | 30.49 | 31.37 | 4,939,467 | +0.86(+2.83%) |
Jun 01, 2010 | 30.74 | 31.42 | 30.47 | 30.51 | 6,835,301 | -0.56(-1.81%) |
May 28, 2010 | 31.07 | 31.78 | 30.78 | 31.07 | 6,124,867 | -0.62(-1.94%) |
May 27, 2010 | 31.06 | 31.69 | 30.88 | 31.69 | 6,297,775 | +1.22(+4.00%) |
May 26, 2010 | 30.84 | 31.16 | 30.31 | 30.47 | 298 | -0.04(-0.13%) |
May 25, 2010 | 29.28 | 30.57 | 29.04 | 30.51 | 1,943 | +0.15(+0.48%) |
May 24, 2010 | 30.50 | 30.84 | 30.31 | 30.36 | 8,835,307 | -0.37(-1.20%) |
May 21, 2010 | 30.27 | 31.08 | 29.77 | 30.73 | 15,652,634 | -0.05(-0.17%) |
May 20, 2010 | 30.84 | 31.29 | 30.62 | 30.78 | 18,096,692 | -0.55(-1.75%) |
May 19, 2010 | 31.86 | 31.99 | 30.79 | 31.33 | 11,850,053 | -0.76(-2.38%) |
May 18, 2010 | 32.18 | 32.80 | 31.97 | 32.09 | 298 | +0.05(+0.17%) |
May 17, 2010 | 32.86 | 32.93 | 31.44 | 32.04 | 15,499,232 | -0.78(-2.38%) |
May 14, 2010 | 32.82 | 33.47 | 32.42 | 32.82 | 10,178,706 | -0.85(-2.52%) |
May 13, 2010 | 33.49 | 34.05 | 33.46 | 33.67 | 7,628,808 | +0.60(+1.80%) |
May 12, 2010 | 33.27 | 33.71 | 32.98 | 33.08 | 8,251,887 | -0.08(-0.25%) |
May 11, 2010 | 33.44 | 33.72 | 33.15 | 33.16 | 11,141,719 | -0.63(-1.87%) |
May 10, 2010 | 33.52 | 33.81 | 33.46 | 33.79 | 8,939,611 | +1.58(+4.91%) |
May 07, 2010 | 32.21 | 32.62 | 30.95 | 32.21 | 19,947,688 | +0.78(+2.50%) |
May 06, 2010 | 32.42 | 33.07 | 30.57 | 31.43 | 14,614,809 | -1.16(-3.57%) |
May 05, 2010 | 33.07 | 33.36 | 32.33 | 32.59 | 10,134,952 | -0.76(-2.27%) |
May 04, 2010 | 33.67 | 34.36 | 32.79 | 33.35 | 210 | -2.29(-6.42%) |
May 03, 2010 | 34.91 | 35.71 | 34.91 | 35.63 | 5,538,095 | +0.92(+2.66%) |
Apr 30, 2010 | 35.33 | 35.55 | 34.66 | 34.71 | 5,386,654 | -0.65(-1.84%) |
Apr 29, 2010 | 35.18 | 35.45 | 35.02 | 35.36 | 6,912,954 | +0.49(+1.41%) |
Apr 28, 2010 | 34.08 | 35.01 | 33.85 | 34.87 | 9,671,078 | +1.04(+3.08%) |
Apr 27, 2010 | 34.78 | 35.03 | 33.74 | 33.83 | 8,716,592 | -1.14(-3.25%) |
Apr 26, 2010 | 35.12 | 35.27 | 34.88 | 34.96 | 5,550,476 | -0.09(-0.25%) |
Apr 23, 2010 | 34.95 | 35.08 | 34.37 | 35.05 | 6,681,987 | +0.10(+0.29%) |
Apr 22, 2010 | 34.16 | 34.97 | 33.57 | 34.95 | 6,369,302 | +0.45(+1.31%) |
Apr 21, 2010 | 34.50 | 34.74 | 34.20 | 34.50 | 49,122 | -0.13(-0.36%) |
Apr 20, 2010 | 34.61 | 34.76 | 34.34 | 34.62 | 4,716,152 | +0.30(+0.87%) |
Apr 19, 2010 | 34.24 | 34.49 | 33.85 | 34.32 | 4,306,934 | -0.10(-0.29%) |
Apr 16, 2010 | 35.07 | 35.14 | 34.22 | 34.42 | 8,415,354 | -0.76(-2.17%) |
Apr 15, 2010 | 34.48 | 35.25 | 34.36 | 35.19 | 9,235,152 | +0.70(+2.02%) |
Apr 14, 2010 | 33.97 | 34.56 | 33.82 | 34.49 | 5,106,886 | +0.50(+1.47%) |
Apr 13, 2010 | 33.68 | 34.07 | 33.65 | 33.99 | 4,369,986 | +0.24(+0.71%) |
Apr 12, 2010 | 33.74 | 33.98 | 33.63 | 33.75 | 2,940,418 | -0.01(-0.02%) |
Apr 09, 2010 | 33.89 | 34.04 | 33.57 | 33.76 | 3,815,630 | -0.09(-0.28%) |
Apr 08, 2010 | 33.56 | 33.90 | 33.31 | 33.85 | 4,757,927 | +0.33(+0.97%) |
Apr 07, 2010 | 33.77 | 33.87 | 33.25 | 33.53 | 7,066,491 | -0.35(-1.04%) |
Apr 06, 2010 | 34.10 | 34.10 | 33.77 | 33.88 | 4,218,760 | -0.19(-0.57%) |
Apr 05, 2010 | 33.89 | 34.13 | 33.70 | 34.07 | 4,011,910 | +0.29(+0.87%) |