Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.58 | 36.83 | 36.17 | 36.28 | 2,348,528 | -0.26(-0.70%) |
Jun 29, 2010 | 37.19 | 37.22 | 36.41 | 36.53 | 2,946,425 | -1.26(-3.34%) |
Jun 25, 2010 | 37.79 | 38.01 | 37.51 | 37.79 | 1,291,898 | +0.08(+0.21%) |
Jun 24, 2010 | 38.12 | 38.16 | 37.63 | 37.71 | 706,476 | -0.59(-1.54%) |
Jun 23, 2010 | 38.53 | 38.59 | 38.14 | 38.30 | 648,175 | -0.19(-0.48%) |
Jun 22, 2010 | 38.99 | 39.15 | 38.43 | 38.49 | 1,206,089 | -0.50(-1.28%) |
Jun 21, 2010 | 39.61 | 39.62 | 38.81 | 38.99 | 743,982 | -0.08(-0.22%) |
Jun 18, 2010 | 39.07 | 39.21 | 38.97 | 39.07 | 434,152 | +0.03(+0.08%) |
Jun 17, 2010 | 39.02 | 39.07 | 38.67 | 39.04 | 1,002,348 | +0.12(+0.32%) |
Jun 16, 2010 | 38.77 | 39.07 | 38.69 | 38.92 | 686,850 | +0.02(+0.04%) |
Jun 15, 2010 | 38.38 | 38.95 | 38.27 | 38.91 | 1,277,077 | +0.82(+2.16%) |
Jun 14, 2010 | 38.47 | 38.64 | 38.04 | 38.08 | 1,163,159 | -0.12(-0.30%) |
Jun 11, 2010 | 37.70 | 38.21 | 37.70 | 38.20 | 457,523 | +0.15(+0.40%) |
Jun 10, 2010 | 37.74 | 38.09 | 37.59 | 38.04 | 2,911,073 | +0.98(+2.64%) |
Jun 09, 2010 | 37.50 | 37.78 | 36.95 | 37.07 | 1,499,706 | -0.26(-0.70%) |
Jun 08, 2010 | 36.93 | 37.39 | 36.67 | 37.33 | 1,196,051 | +0.39(+1.06%) |
Jun 07, 2010 | 37.54 | 37.61 | 36.90 | 36.93 | 1,605,990 | -0.49(-1.32%) |
Jun 04, 2010 | 37.43 | 38.16 | 37.25 | 37.43 | 1,039,519 | -1.23(-3.19%) |
Jun 03, 2010 | 38.64 | 38.78 | 38.30 | 38.66 | 325,871 | +0.07(+0.18%) |
Jun 02, 2010 | 37.87 | 38.59 | 37.70 | 38.59 | 946,621 | +0.97(+2.58%) |
Jun 01, 2010 | 37.84 | 38.42 | 37.59 | 37.62 | 659,528 | -0.52(-1.37%) |
May 28, 2010 | 38.14 | 38.62 | 38.04 | 38.14 | 629,035 | -0.51(-1.32%) |
May 27, 2010 | 38.21 | 38.67 | 38.01 | 38.66 | 4,061,623 | +1.20(+3.22%) |
May 26, 2010 | 38.00 | 38.29 | 37.36 | 37.45 | 1,828,991 | -0.29(-0.78%) |
May 25, 2010 | 36.87 | 37.78 | 36.64 | 37.74 | 129 | +0.03(+0.08%) |
May 24, 2010 | 38.07 | 38.32 | 37.71 | 37.71 | 3,315,144 | -0.53(-1.39%) |
May 21, 2010 | 37.20 | 38.37 | 37.03 | 38.24 | 1,958,236 | +0.51(+1.35%) |
May 20, 2010 | 37.96 | 38.54 | 37.73 | 37.74 | 389 | -1.49(-3.81%) |
May 19, 2010 | 39.10 | 39.46 | 38.77 | 39.23 | 3,967,598 | -0.14(-0.35%) |
May 18, 2010 | 40.21 | 40.29 | 39.24 | 39.37 | 389 | -0.55(-1.39%) |
May 17, 2010 | 40.04 | 40.04 | 39.19 | 39.92 | 786,314 | +0.02(+0.06%) |
May 14, 2010 | 39.90 | 40.35 | 39.57 | 39.90 | 1,508,193 | -0.71(-1.74%) |
May 13, 2010 | 40.97 | 41.18 | 40.56 | 40.61 | 2,129,921 | -0.52(-1.25%) |
May 12, 2010 | 40.78 | 41.17 | 40.69 | 41.12 | 1,836,428 | +0.49(+1.21%) |
May 11, 2010 | 40.95 | 41.15 | 40.54 | 40.63 | 1,117,970 | -0.12(-0.28%) |
May 10, 2010 | 40.51 | 40.78 | 40.35 | 40.75 | 2,586,307 | +1.64(+4.19%) |
May 07, 2010 | 39.67 | 39.94 | 38.52 | 39.11 | 1,325,322 | -0.58(-1.46%) |
May 06, 2010 | 40.88 | 41.06 | 36.97 | 39.68 | 889 | -1.15(-2.83%) |
May 05, 2010 | 41.07 | 41.34 | 40.84 | 40.84 | 818,763 | -0.42(-1.03%) |
May 04, 2010 | 41.75 | 41.80 | 41.08 | 41.26 | 1,457,826 | -0.95(-2.24%) |
May 03, 2010 | 41.93 | 42.35 | 41.87 | 42.21 | 627,545 | +0.52(+1.26%) |
Apr 30, 2010 | 42.42 | 42.44 | 41.68 | 41.68 | 938,292 | -0.69(-1.62%) |
Apr 29, 2010 | 42.11 | 42.46 | 42.09 | 42.37 | 722,627 | +0.50(+1.20%) |
Apr 28, 2010 | 41.78 | 41.98 | 41.48 | 41.87 | 984,013 | +0.36(+0.87%) |
Apr 27, 2010 | 42.22 | 42.45 | 41.44 | 41.51 | 1,099,017 | -0.92(-2.18%) |
Apr 26, 2010 | 42.68 | 42.70 | 42.42 | 42.43 | 2,627,990 | -0.22(-0.52%) |
Apr 23, 2010 | 42.40 | 42.66 | 42.27 | 42.66 | 519,564 | +0.24(+0.56%) |
Apr 22, 2010 | 42.13 | 42.47 | 41.89 | 42.42 | 484,816 | -0.04(-0.09%) |
Apr 21, 2010 | 42.60 | 42.69 | 42.20 | 42.45 | 645,452 | -0.09(-0.22%) |
Apr 20, 2010 | 42.58 | 42.61 | 42.37 | 42.55 | 584,471 | +0.25(+0.58%) |
Apr 19, 2010 | 41.90 | 42.31 | 41.81 | 42.30 | 608,212 | +0.22(+0.53%) |
Apr 16, 2010 | 42.60 | 42.68 | 41.85 | 42.08 | 1,183,796 | -0.69(-1.60%) |
Apr 15, 2010 | 42.59 | 42.81 | 42.59 | 42.76 | 435,995 | +0.10(+0.23%) |
Apr 14, 2010 | 42.36 | 42.68 | 42.32 | 42.66 | 665,139 | +0.45(+1.06%) |
Apr 13, 2010 | 42.22 | 42.28 | 41.95 | 42.22 | 313,089 | +0.04(+0.09%) |
Apr 12, 2010 | 42.17 | 42.28 | 42.12 | 42.18 | 498,726 | +0.10(+0.24%) |
Apr 09, 2010 | 41.93 | 42.11 | 41.86 | 42.08 | 1,136,283 | +0.22(+0.53%) |
Apr 08, 2010 | 41.54 | 41.92 | 41.42 | 41.85 | 631,117 | +0.20(+0.48%) |
Apr 07, 2010 | 41.74 | 41.88 | 41.45 | 41.65 | 1,983,823 | -0.21(-0.50%) |
Apr 06, 2010 | 41.64 | 41.93 | 41.63 | 41.86 | 684,964 | +0.16(+0.39%) |
Apr 05, 2010 | 41.63 | 41.80 | 41.53 | 41.70 | 382,373 | +0.19(+0.46%) |