Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.58 | 32.58 | 31.91 | 31.97 | 1,686 | -0.86(-2.61%) |
Jun 29, 2010 | 32.83 | 33.26 | 32.58 | 32.83 | 629 | -0.49(-1.47%) |
Jun 25, 2010 | 33.32 | 33.71 | 33.26 | 33.32 | 4,882,651 | -0.28(-0.83%) |
Jun 24, 2010 | 33.86 | 33.86 | 33.47 | 33.60 | 3,512,915 | -0.33(-0.97%) |
Jun 23, 2010 | 33.98 | 34.10 | 33.70 | 33.93 | 2,870,787 | -0.06(-0.19%) |
Jun 22, 2010 | 34.18 | 34.62 | 33.96 | 33.99 | 3,712,520 | -0.31(-0.89%) |
Jun 21, 2010 | 34.77 | 34.89 | 34.05 | 34.29 | 6,346,371 | -0.32(-0.94%) |
Jun 18, 2010 | 34.62 | 34.93 | 34.58 | 34.62 | 4,728,591 | -0.21(-0.60%) |
Jun 17, 2010 | 34.57 | 34.83 | 34.46 | 34.83 | 3,852,187 | +0.38(+1.11%) |
Jun 16, 2010 | 34.43 | 34.57 | 34.36 | 34.45 | 314 | -0.27(-0.77%) |
Jun 15, 2010 | 34.94 | 34.94 | 34.45 | 34.71 | 3,431,509 | +0.10(+0.28%) |
Jun 14, 2010 | 34.31 | 34.89 | 34.31 | 34.62 | 5,266,969 | +0.51(+1.51%) |
Jun 11, 2010 | 34.30 | 34.31 | 33.92 | 34.10 | 4,976,026 | -0.43(-1.23%) |
Jun 10, 2010 | 34.67 | 34.79 | 34.36 | 34.53 | 6,125,163 | +0.22(+0.65%) |
Jun 09, 2010 | 34.45 | 34.73 | 34.22 | 34.31 | 5,418,583 | -0.24(-0.68%) |
Jun 08, 2010 | 34.00 | 34.57 | 33.89 | 34.54 | 4,938,295 | +0.55(+1.61%) |
Jun 07, 2010 | 33.80 | 34.47 | 33.70 | 34.00 | 3,834,481 | +0.17(+0.51%) |
Jun 04, 2010 | 33.82 | 34.40 | 33.67 | 33.82 | 7,011,118 | -1.20(-3.43%) |
Jun 03, 2010 | 34.92 | 35.09 | 34.88 | 35.03 | 2,524,366 | +0.11(+0.31%) |
Jun 02, 2010 | 34.22 | 34.92 | 34.19 | 34.92 | 2,517 | +0.86(+2.52%) |
Jun 01, 2010 | 33.76 | 34.35 | 33.70 | 34.06 | 4,934,389 | +0.10(+0.30%) |
May 28, 2010 | 33.96 | 34.24 | 33.82 | 33.96 | 4,194,446 | -0.10(-0.30%) |
May 27, 2010 | 33.81 | 34.07 | 33.67 | 34.06 | 2,624,657 | +0.67(+2.01%) |
May 26, 2010 | 33.94 | 33.97 | 33.35 | 33.39 | 158 | -0.33(-0.97%) |
May 25, 2010 | 33.53 | 33.72 | 33.24 | 33.72 | 4,621,034 | -0.33(-0.98%) |
May 24, 2010 | 33.96 | 34.35 | 33.83 | 34.05 | 2,440,528 | -0.08(-0.22%) |
May 21, 2010 | 33.57 | 34.13 | 33.57 | 34.13 | 4,408,006 | +0.20(+0.60%) |
May 20, 2010 | 34.23 | 34.46 | 33.93 | 33.93 | 7,192,203 | -0.89(-2.56%) |
May 19, 2010 | 34.97 | 35.00 | 34.52 | 34.81 | 4,483,778 | -0.18(-0.52%) |
May 18, 2010 | 35.17 | 35.34 | 34.95 | 35.00 | 4,436,221 | -0.08(-0.22%) |
May 17, 2010 | 34.49 | 35.14 | 34.38 | 35.07 | 5,792,091 | +0.68(+1.98%) |
May 14, 2010 | 34.39 | 34.47 | 34.20 | 34.39 | 4,247,507 | -0.08(-0.24%) |
May 13, 2010 | 34.70 | 34.87 | 34.35 | 34.47 | 2,652,706 | -0.16(-0.47%) |
May 12, 2010 | 34.32 | 34.71 | 34.14 | 34.64 | 4,324,635 | +0.32(+0.94%) |
May 11, 2010 | 34.36 | 34.66 | 34.27 | 34.32 | 2,946,207 | +0.08(+0.24%) |
May 10, 2010 | 34.26 | 34.33 | 34.01 | 34.23 | 4,852,953 | +0.89(+2.67%) |
May 07, 2010 | 33.82 | 33.89 | 33.07 | 33.34 | 6,985,150 | -0.56(-1.64%) |
May 06, 2010 | 33.96 | 34.64 | 33.13 | 33.90 | 1,267 | -0.21(-0.63%) |
May 05, 2010 | 34.32 | 34.57 | 34.08 | 34.11 | 5,402,101 | -0.04(-0.13%) |
May 04, 2010 | 34.27 | 34.62 | 34.05 | 34.16 | 4,838,303 | -0.38(-1.11%) |
May 03, 2010 | 34.79 | 34.79 | 34.26 | 34.54 | 4,285,283 | -0.13(-0.36%) |
Apr 30, 2010 | 34.58 | 34.99 | 34.56 | 34.67 | 5,483,684 | -0.04(-0.13%) |
Apr 29, 2010 | 33.45 | 34.93 | 33.45 | 34.71 | 12,770,847 | +1.53(+4.62%) |
Apr 28, 2010 | 33.22 | 33.32 | 32.91 | 33.18 | 4,625,294 | +0.09(+0.29%) |
Apr 27, 2010 | 33.50 | 33.60 | 33.09 | 33.09 | 4,748,443 | -0.57(-1.71%) |
Apr 26, 2010 | 33.87 | 34.05 | 33.62 | 33.66 | 3,685,852 | -0.18(-0.52%) |
Apr 23, 2010 | 34.00 | 34.05 | 33.67 | 33.84 | 3,470,402 | -0.23(-0.67%) |
Apr 22, 2010 | 33.89 | 34.08 | 33.77 | 34.06 | 3,707,594 | +0.07(+0.20%) |
Apr 21, 2010 | 33.99 | 34.08 | 33.77 | 33.99 | 17,529 | +0.16(+0.49%) |
Apr 20, 2010 | 34.03 | 34.08 | 33.54 | 33.83 | 3,882,733 | -0.11(-0.32%) |
Apr 19, 2010 | 33.97 | 34.04 | 33.73 | 33.94 | 3,542,934 | -0.16(-0.48%) |
Apr 16, 2010 | 33.72 | 34.15 | 33.70 | 34.10 | 6,161,253 | +0.32(+0.93%) |
Apr 15, 2010 | 33.63 | 33.89 | 33.39 | 33.79 | 3,106,802 | +0.01(+0.04%) |
Apr 14, 2010 | 33.52 | 33.77 | 33.41 | 33.77 | 4,312,579 | +0.25(+0.75%) |
Apr 13, 2010 | 33.43 | 33.62 | 33.40 | 33.52 | 3,447,903 | +0.03(+0.08%) |
Apr 12, 2010 | 33.48 | 33.55 | 33.38 | 33.50 | 2,508,246 | +0.17(+0.51%) |
Apr 09, 2010 | 33.02 | 33.43 | 32.83 | 33.33 | 4,804,027 | +0.32(+0.96%) |
Apr 08, 2010 | 33.13 | 33.18 | 32.97 | 33.01 | 3,659,437 | -0.21(-0.65%) |
Apr 07, 2010 | 33.48 | 33.48 | 33.16 | 33.22 | 3,684,473 | -0.25(-0.74%) |
Apr 06, 2010 | 33.47 | 33.54 | 33.35 | 33.47 | 2,890,454 | -0.30(-0.88%) |
Apr 05, 2010 | 33.92 | 33.96 | 33.46 | 33.77 | 3,106,529 | -0.06(-0.19%) |