Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.44 | 38.88 | 37.53 | 37.53 | 11,966,527 | -1.08(-2.81%) |
Jun 29, 2010 | 39.12 | 39.21 | 38.41 | 38.61 | 11,643,123 | -1.53(-3.80%) |
Jun 25, 2010 | 40.39 | 40.72 | 39.60 | 40.14 | 46,669,436 | +0.08(+0.20%) |
Jun 24, 2010 | 39.89 | 40.51 | 39.76 | 40.06 | 12,681,314 | -0.04(-0.09%) |
Jun 23, 2010 | 39.78 | 40.41 | 39.51 | 40.10 | 8,211,948 | +0.06(+0.14%) |
Jun 22, 2010 | 40.20 | 40.81 | 39.98 | 40.04 | 8,125,965 | -0.29(-0.71%) |
Jun 21, 2010 | 40.57 | 41.61 | 40.18 | 40.33 | 14,431,855 | +0.94(+2.39%) |
Jun 18, 2010 | 39.56 | 39.83 | 38.96 | 39.38 | 15,216,175 | -0.17(-0.43%) |
Jun 17, 2010 | 39.38 | 39.56 | 38.89 | 39.56 | 8,031,631 | +0.16(+0.40%) |
Jun 16, 2010 | 39.16 | 39.61 | 39.03 | 39.40 | 6,647,082 | +0.07(+0.18%) |
Jun 15, 2010 | 38.64 | 39.36 | 38.59 | 39.33 | 6,804,149 | +0.75(+1.94%) |
Jun 14, 2010 | 38.68 | 39.11 | 38.55 | 38.58 | 5,978,137 | -0.02(-0.06%) |
Jun 11, 2010 | 38.26 | 38.86 | 38.19 | 38.60 | 5,960,591 | +0.06(+0.17%) |
Jun 10, 2010 | 38.25 | 38.73 | 38.01 | 38.54 | 8,682,943 | +0.61(+1.62%) |
Jun 09, 2010 | 38.39 | 38.57 | 37.77 | 37.92 | 8,783,656 | -0.48(-1.24%) |
Jun 08, 2010 | 38.19 | 38.45 | 37.79 | 38.40 | 11,166,112 | +0.22(+0.58%) |
Jun 07, 2010 | 38.65 | 38.68 | 37.96 | 38.18 | 13,952,947 | -0.59(-1.53%) |
Jun 04, 2010 | 39.11 | 39.50 | 38.64 | 38.77 | 14,514,795 | -0.93(-2.34%) |
Jun 03, 2010 | 39.88 | 39.98 | 39.20 | 39.70 | 14,257,793 | -0.32(-0.80%) |
Jun 02, 2010 | 38.21 | 40.18 | 38.04 | 40.02 | 36,691,436 | +3.80(+10.50%) |
Jun 01, 2010 | 36.90 | 37.38 | 36.21 | 36.22 | 10,128,658 | -0.73(-1.97%) |
May 28, 2010 | 36.69 | 37.27 | 36.72 | 36.94 | 15,655,131 | +0.25(+0.68%) |
May 27, 2010 | 36.41 | 36.71 | 36.15 | 36.69 | 10,267,278 | +0.76(+2.12%) |
May 26, 2010 | 37.42 | 37.42 | 35.90 | 35.93 | 15,447,947 | -1.56(-4.17%) |
May 25, 2010 | 37.07 | 37.57 | 36.51 | 37.49 | 12,316,945 | -0.08(-0.21%) |
May 24, 2010 | 37.11 | 37.92 | 36.84 | 37.57 | 10,083,552 | +0.16(+0.42%) |
May 21, 2010 | 37.24 | 38.16 | 36.97 | 37.42 | 14,771,724 | -0.36(-0.94%) |
May 20, 2010 | 38.31 | 39.06 | 37.70 | 37.77 | 10,226,068 | -1.66(-4.20%) |
May 19, 2010 | 38.89 | 39.78 | 38.77 | 39.43 | 8,152,715 | +0.42(+1.08%) |
May 18, 2010 | 39.19 | 39.49 | 38.93 | 39.01 | 6,151,992 | -0.10(-0.26%) |
May 17, 2010 | 39.51 | 39.51 | 38.44 | 39.11 | 8,266,915 | +0.09(+0.22%) |
May 14, 2010 | 39.74 | 39.87 | 38.68 | 39.02 | 8,012,745 | -0.85(-2.13%) |
May 13, 2010 | 40.21 | 40.32 | 39.80 | 39.87 | 6,634,891 | -0.51(-1.27%) |
May 12, 2010 | 39.90 | 40.55 | 39.61 | 40.38 | 7,633,922 | +0.48(+1.20%) |
May 11, 2010 | 40.33 | 40.48 | 39.24 | 39.91 | 8,282,625 | +0.25(+0.63%) |
May 10, 2010 | 39.60 | 40.63 | 39.36 | 39.66 | 11,767,054 | +0.80(+2.06%) |
May 07, 2010 | 38.91 | 39.44 | 38.18 | 38.86 | 14,829,647 | -0.21(-0.53%) |
May 06, 2010 | 40.26 | 40.31 | 37.67 | 39.06 | 13,657,815 | -1.32(-3.27%) |
May 05, 2010 | 40.25 | 40.92 | 40.17 | 40.38 | 8,392,711 | -0.16(-0.40%) |
May 04, 2010 | 40.75 | 40.83 | 39.89 | 40.55 | 10,772,860 | -0.54(-1.32%) |
May 03, 2010 | 40.99 | 41.35 | 40.76 | 41.09 | 8,286,414 | +0.20(+0.49%) |
Apr 30, 2010 | 42.01 | 42.12 | 40.88 | 40.89 | 11,484,152 | -0.91(-2.18%) |
Apr 29, 2010 | 41.65 | 42.13 | 41.43 | 41.80 | 6,086,358 | +0.29(+0.70%) |
Apr 28, 2010 | 41.33 | 41.78 | 41.23 | 41.51 | 8,740,222 | +0.24(+0.59%) |
Apr 27, 2010 | 41.52 | 42.04 | 41.23 | 41.27 | 8,659,286 | -0.42(-1.01%) |
Apr 26, 2010 | 42.08 | 42.24 | 41.67 | 41.69 | 8,629,317 | -0.32(-0.76%) |
Apr 23, 2010 | 41.45 | 42.10 | 41.21 | 42.01 | 9,961,682 | +0.51(+1.24%) |
Apr 22, 2010 | 41.25 | 41.90 | 40.69 | 41.50 | 14,573,315 | -0.39(-0.94%) |
Apr 21, 2010 | 42.70 | 42.81 | 41.46 | 41.89 | 19,290,442 | -1.05(-2.44%) |
Apr 20, 2010 | 43.59 | 43.59 | 42.74 | 42.94 | 10,119,156 | -0.63(-1.46%) |
Apr 19, 2010 | 43.23 | 43.71 | 42.92 | 43.57 | 5,985,029 | +0.25(+0.58%) |
Apr 16, 2010 | 43.29 | 43.57 | 42.84 | 43.32 | 10,253,506 | +0.06(+0.13%) |
Apr 15, 2010 | 43.43 | 43.57 | 43.13 | 43.27 | 6,498,591 | -0.36(-0.82%) |
Apr 14, 2010 | 43.11 | 43.67 | 43.08 | 43.62 | 7,265,044 | +0.33(+0.76%) |
Apr 13, 2010 | 42.76 | 43.45 | 42.76 | 43.29 | 6,602,005 | +0.22(+0.51%) |
Apr 12, 2010 | 43.28 | 43.45 | 42.93 | 43.07 | 7,815,891 | -0.38(-0.87%) |
Apr 09, 2010 | 42.99 | 43.47 | 42.99 | 43.45 | 5,025,335 | +0.27(+0.63%) |
Apr 08, 2010 | 43.10 | 43.40 | 42.72 | 43.18 | 6,121,556 | +0.12(+0.28%) |
Apr 07, 2010 | 43.02 | 43.35 | 42.87 | 43.06 | 6,409,924 | +0.04(+0.10%) |
Apr 06, 2010 | 42.99 | 43.16 | 42.70 | 43.02 | 5,402,982 | -0.09(-0.22%) |
Apr 05, 2010 | 43.34 | 43.44 | 43.00 | 43.11 | 5,157,441 | -0.27(-0.63%) |