Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.63 | 33.37 | 32.53 | 32.63 | 28,782 | -0.17(-0.53%) |
Jun 29, 2010 | 32.80 | 33.99 | 32.52 | 32.80 | 49,591 | -2.11(-6.05%) |
Jun 25, 2010 | 34.91 | 34.91 | 33.50 | 34.91 | 28,637,830 | +1.32(+3.92%) |
Jun 24, 2010 | 33.59 | 34.64 | 33.50 | 33.59 | 30,882 | -0.91(-2.63%) |
Jun 23, 2010 | 34.35 | 34.76 | 33.64 | 34.50 | 11,555,143 | +0.19(+0.55%) |
Jun 22, 2010 | 34.89 | 35.12 | 34.23 | 34.31 | 28,651 | -0.54(-1.55%) |
Jun 21, 2010 | 34.98 | 35.30 | 34.39 | 34.85 | 14,463,468 | +0.47(+1.36%) |
Jun 18, 2010 | 34.39 | 34.58 | 34.09 | 34.39 | 11,351,465 | -0.02(-0.07%) |
Jun 17, 2010 | 34.94 | 34.96 | 33.91 | 34.41 | 12,056 | -0.23(-0.66%) |
Jun 16, 2010 | 34.64 | 34.78 | 33.70 | 34.64 | 14,119,546 | +0.61(+1.80%) |
Jun 15, 2010 | 34.03 | 34.07 | 32.87 | 34.03 | 4,683 | +1.39(+4.26%) |
Jun 14, 2010 | 33.11 | 33.28 | 32.62 | 32.64 | 10,370,531 | -0.20(-0.60%) |
Jun 11, 2010 | 32.31 | 32.89 | 32.18 | 32.83 | 9,542,199 | +0.08(+0.25%) |
Jun 10, 2010 | 32.75 | 32.83 | 31.64 | 32.75 | 67,071 | +1.57(+5.04%) |
Jun 09, 2010 | 31.77 | 32.10 | 31.07 | 31.18 | 14,997,008 | -0.26(-0.83%) |
Jun 08, 2010 | 31.04 | 31.52 | 30.38 | 31.44 | 611 | +0.59(+1.91%) |
Jun 07, 2010 | 31.66 | 31.95 | 30.77 | 30.85 | 13,751,505 | -0.57(-1.82%) |
Jun 04, 2010 | 31.43 | 32.59 | 31.25 | 31.43 | 16,741,439 | -1.74(-5.25%) |
Jun 03, 2010 | 33.80 | 33.85 | 32.87 | 33.17 | 10,827,028 | -0.35(-1.05%) |
Jun 02, 2010 | 32.28 | 33.55 | 31.91 | 33.52 | 71,579 | +1.46(+4.54%) |
Jun 01, 2010 | 32.06 | 32.97 | 31.95 | 32.06 | 35,474 | -0.56(-1.71%) |
May 28, 2010 | 32.62 | 33.31 | 32.36 | 32.62 | 15,273,696 | -0.38(-1.14%) |
May 27, 2010 | 31.93 | 33.07 | 31.93 | 33.00 | 18,020,730 | +1.77(+5.66%) |
May 26, 2010 | 32.28 | 32.45 | 31.06 | 31.23 | 128,517 | -0.68(-2.13%) |
May 25, 2010 | 31.06 | 31.91 | 30.76 | 31.91 | 21,834 | -0.03(-0.10%) |
May 24, 2010 | 32.65 | 32.73 | 31.85 | 31.94 | 12,648,874 | -0.64(-1.96%) |
May 21, 2010 | 30.74 | 32.78 | 30.57 | 32.58 | 22,908,732 | +0.98(+3.11%) |
May 20, 2010 | 31.84 | 32.59 | 31.55 | 31.60 | 80,617 | -1.27(-3.86%) |
May 19, 2010 | 32.20 | 33.37 | 32.02 | 32.87 | 19,063,260 | +0.27(+0.83%) |
May 18, 2010 | 34.00 | 34.15 | 32.12 | 32.60 | 21,374 | -1.13(-3.35%) |
May 17, 2010 | 33.75 | 34.15 | 32.56 | 33.73 | 18,392,394 | +0.47(+1.43%) |
May 14, 2010 | 33.25 | 34.45 | 32.78 | 33.25 | 33,593,888 | -1.78(-5.07%) |
May 13, 2010 | 35.88 | 36.05 | 34.95 | 35.03 | 12,278,662 | -1.06(-2.93%) |
May 12, 2010 | 35.64 | 36.17 | 35.33 | 36.08 | 12,007,899 | +0.63(+1.78%) |
May 11, 2010 | 35.97 | 36.22 | 35.44 | 35.45 | 14,485 | +0.20(+0.56%) |
May 10, 2010 | 35.16 | 35.31 | 34.83 | 35.26 | 20,523,620 | +2.04(+6.13%) |
May 07, 2010 | 34.56 | 35.05 | 33.14 | 33.22 | 37,631,120 | -0.74(-2.17%) |
May 06, 2010 | 36.29 | 36.93 | 32.86 | 33.95 | 4,572 | -3.04(-8.21%) |
May 05, 2010 | 37.34 | 37.79 | 35.94 | 36.99 | 18,375,382 | -0.53(-1.42%) |
May 04, 2010 | 38.21 | 38.29 | 37.19 | 37.52 | 33,215 | -1.10(-2.84%) |
May 03, 2010 | 37.81 | 38.76 | 37.73 | 38.62 | 9,255,210 | +0.88(+2.34%) |
Apr 30, 2010 | 38.88 | 39.30 | 37.47 | 37.73 | 17,135,412 | -1.21(-3.11%) |
Apr 29, 2010 | 38.15 | 39.12 | 37.97 | 38.94 | 15,416,893 | +1.24(+3.30%) |
Apr 28, 2010 | 37.82 | 37.94 | 37.24 | 37.70 | 11,653,262 | +0.24(+0.63%) |
Apr 27, 2010 | 38.22 | 38.85 | 37.32 | 37.46 | 32,188 | -1.10(-2.86%) |
Apr 26, 2010 | 38.55 | 39.25 | 38.30 | 38.57 | 13,643,794 | -0.74(-1.89%) |
Apr 23, 2010 | 39.21 | 40.25 | 38.99 | 39.31 | 21,357,960 | +1.05(+2.74%) |
Apr 22, 2010 | 37.36 | 38.54 | 36.97 | 38.27 | 15,724,181 | +0.64(+1.70%) |
Apr 21, 2010 | 37.63 | 37.95 | 37.23 | 37.63 | 64,435 | -0.17(-0.45%) |
Apr 20, 2010 | 37.73 | 37.87 | 37.24 | 37.80 | 10,703 | +0.36(+0.96%) |
Apr 19, 2010 | 36.66 | 37.46 | 36.52 | 37.44 | 12,867,187 | +0.54(+1.46%) |
Apr 16, 2010 | 38.04 | 38.13 | 36.15 | 36.90 | 22,409,178 | -1.28(-3.36%) |
Apr 15, 2010 | 37.82 | 38.19 | 37.65 | 38.18 | 11,640,832 | +0.17(+0.45%) |
Apr 14, 2010 | 37.19 | 38.15 | 37.00 | 38.01 | 17,222,866 | +1.20(+3.27%) |
Apr 13, 2010 | 36.32 | 36.87 | 36.27 | 36.81 | 13,371,766 | +0.37(+1.01%) |
Apr 12, 2010 | 36.01 | 36.47 | 35.95 | 36.44 | 9,521,962 | +0.54(+1.50%) |
Apr 09, 2010 | 35.75 | 36.07 | 35.62 | 35.90 | 8,084,082 | +0.16(+0.43%) |
Apr 08, 2010 | 34.54 | 35.87 | 34.41 | 35.75 | 12,721,078 | +1.08(+3.12%) |
Apr 07, 2010 | 35.08 | 35.48 | 34.39 | 34.67 | 11,971,384 | -0.61(-1.74%) |
Apr 06, 2010 | 34.68 | 35.30 | 34.61 | 35.28 | 9,553,569 | +0.63(+1.82%) |
Apr 05, 2010 | 34.22 | 34.92 | 34.15 | 34.65 | 9,603,176 | +0.53(+1.56%) |