Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.61 | 33.18 | 32.08 | 32.20 | 54,849 | -0.42(-1.27%) |
Jun 29, 2010 | 32.61 | 33.93 | 32.37 | 32.61 | 7,048 | -2.09(-6.03%) |
Jun 25, 2010 | 34.71 | 34.83 | 33.68 | 34.71 | 7,878,400 | +0.54(+1.57%) |
Jun 24, 2010 | 34.27 | 34.89 | 33.99 | 34.17 | 32,292 | -0.38(-1.09%) |
Jun 23, 2010 | 34.71 | 35.09 | 34.18 | 34.55 | 6,451,919 | -0.33(-0.94%) |
Jun 22, 2010 | 34.66 | 35.78 | 34.37 | 34.87 | 22,470 | +0.26(+0.74%) |
Jun 21, 2010 | 34.52 | 35.31 | 34.46 | 34.62 | 8,536,941 | +0.55(+1.62%) |
Jun 18, 2010 | 34.07 | 34.15 | 33.64 | 34.07 | 5,986,718 | +0.22(+0.64%) |
Jun 17, 2010 | 34.03 | 34.03 | 33.45 | 33.85 | 6,706,017 | -0.10(-0.31%) |
Jun 16, 2010 | 33.64 | 34.23 | 33.45 | 33.96 | 7,887,932 | -0.02(-0.07%) |
Jun 15, 2010 | 32.52 | 34.05 | 32.49 | 33.98 | 967 | +1.65(+5.12%) |
Jun 14, 2010 | 32.56 | 32.72 | 32.01 | 32.33 | 7,240,664 | +0.16(+0.50%) |
Jun 11, 2010 | 31.45 | 32.28 | 31.41 | 32.17 | 8,407,927 | +0.15(+0.47%) |
Jun 10, 2010 | 31.05 | 32.09 | 30.82 | 32.01 | 11,774 | +1.64(+5.39%) |
Jun 09, 2010 | 31.42 | 31.59 | 30.22 | 30.38 | 9,200,116 | -0.79(-2.54%) |
Jun 08, 2010 | 30.99 | 31.24 | 30.13 | 31.17 | 1,511 | +0.41(+1.32%) |
Jun 07, 2010 | 31.68 | 32.13 | 30.65 | 30.76 | 7,171,994 | -0.65(-2.06%) |
Jun 04, 2010 | 31.41 | 32.50 | 31.18 | 31.41 | 8,935,570 | -1.50(-4.56%) |
Jun 03, 2010 | 33.35 | 33.50 | 32.57 | 32.91 | 6,437,784 | -0.45(-1.34%) |
Jun 02, 2010 | 32.64 | 33.40 | 32.12 | 33.36 | 81,747 | +1.01(+3.14%) |
Jun 01, 2010 | 32.52 | 33.24 | 32.32 | 32.34 | 5,619,087 | -0.66(-1.99%) |
May 28, 2010 | 33.00 | 33.85 | 32.67 | 33.00 | 5,377,678 | -0.73(-2.16%) |
May 27, 2010 | 32.99 | 33.78 | 32.81 | 33.72 | 5,356,663 | +1.52(+4.71%) |
May 26, 2010 | 33.00 | 33.37 | 31.97 | 32.21 | 7,670,252 | -0.27(-0.84%) |
May 25, 2010 | 31.86 | 32.57 | 31.22 | 32.48 | 15,875 | -0.22(-0.66%) |
May 24, 2010 | 33.52 | 33.91 | 32.64 | 32.69 | 7,267,988 | -0.71(-2.13%) |
May 21, 2010 | 32.31 | 33.58 | 32.17 | 33.40 | 15,301,182 | +0.38(+1.16%) |
May 20, 2010 | 33.26 | 34.29 | 32.99 | 33.02 | 14,610 | -0.84(-2.48%) |
May 19, 2010 | 32.99 | 34.53 | 32.90 | 33.86 | 15,307,046 | +0.65(+1.95%) |
May 18, 2010 | 34.52 | 34.52 | 32.46 | 33.21 | 96,070 | -0.83(-2.44%) |
May 17, 2010 | 34.60 | 34.99 | 32.64 | 34.04 | 14,820,975 | -0.12(-0.35%) |
May 14, 2010 | 34.16 | 34.72 | 33.64 | 34.16 | 15,749,546 | -1.72(-4.79%) |
May 13, 2010 | 36.75 | 36.85 | 35.87 | 35.88 | 8,081,989 | -1.36(-3.65%) |
May 12, 2010 | 36.23 | 37.37 | 35.62 | 37.24 | 9,910,358 | +1.46(+4.09%) |
May 11, 2010 | 35.86 | 36.58 | 35.55 | 35.78 | 15,733 | +0.46(+1.31%) |
May 10, 2010 | 34.84 | 35.39 | 34.81 | 35.31 | 9,082,974 | +1.65(+4.89%) |
May 07, 2010 | 34.39 | 34.95 | 32.73 | 33.67 | 13,937,518 | -0.65(-1.89%) |
May 06, 2010 | 34.40 | 36.39 | 32.32 | 34.31 | 4,108 | -0.84(-2.38%) |
May 05, 2010 | 35.43 | 36.39 | 34.95 | 35.15 | 9,719,762 | -0.67(-1.87%) |
May 04, 2010 | 36.21 | 36.71 | 35.43 | 35.82 | 9,406,098 | -0.99(-2.69%) |
May 03, 2010 | 34.90 | 37.00 | 34.90 | 36.81 | 9,943,248 | +2.17(+6.27%) |
Apr 30, 2010 | 35.68 | 36.00 | 34.55 | 34.64 | 6,953,377 | -1.17(-3.25%) |
Apr 29, 2010 | 35.41 | 36.17 | 35.26 | 35.81 | 7,108,067 | +0.80(+2.28%) |
Apr 28, 2010 | 34.96 | 35.51 | 34.71 | 35.01 | 6,747,963 | +0.46(+1.34%) |
Apr 27, 2010 | 35.85 | 36.33 | 34.40 | 34.55 | 877 | -1.56(-4.31%) |
Apr 26, 2010 | 37.16 | 37.38 | 36.02 | 36.10 | 9,143,866 | -1.19(-3.19%) |
Apr 23, 2010 | 38.09 | 38.09 | 36.07 | 37.29 | 13,608,792 | +0.94(+2.59%) |
Apr 22, 2010 | 35.20 | 36.59 | 35.13 | 36.35 | 7,779,054 | +0.65(+1.81%) |
Apr 21, 2010 | 35.70 | 35.96 | 35.19 | 35.70 | 32,969 | +0.13(+0.36%) |
Apr 20, 2010 | 35.22 | 35.59 | 34.88 | 35.58 | 6,844 | +0.61(+1.76%) |
Apr 19, 2010 | 34.39 | 34.97 | 34.08 | 34.96 | 7,478,203 | +0.26(+0.74%) |
Apr 16, 2010 | 35.97 | 36.29 | 34.17 | 34.71 | 14,068,557 | -1.32(-3.68%) |
Apr 15, 2010 | 36.92 | 36.96 | 35.93 | 36.03 | 10,639,768 | -0.73(-1.98%) |
Apr 14, 2010 | 36.40 | 37.02 | 35.33 | 36.76 | 11,484,954 | +0.89(+2.47%) |
Apr 13, 2010 | 36.02 | 36.07 | 35.52 | 35.87 | 5,669,780 | -0.18(-0.51%) |
Apr 12, 2010 | 35.04 | 36.19 | 35.04 | 36.05 | 8,808,366 | +1.05(+3.01%) |
Apr 09, 2010 | 35.18 | 35.45 | 34.67 | 35.00 | 4,317,854 | -0.10(-0.30%) |
Apr 08, 2010 | 34.13 | 35.24 | 34.13 | 35.10 | 6,616,407 | +0.67(+1.95%) |
Apr 07, 2010 | 34.33 | 34.85 | 34.11 | 34.43 | 7,724,928 | -0.09(-0.25%) |
Apr 06, 2010 | 34.26 | 34.62 | 34.08 | 34.52 | 7,224,080 | +0.51(+1.50%) |
Apr 05, 2010 | 33.40 | 34.48 | 33.21 | 34.01 | 7,130,385 | +0.84(+2.53%) |