Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.42 | 34.13 | 33.28 | 33.51 | 679 | +0.14(+0.43%) |
Jun 29, 2010 | 33.36 | 33.74 | 32.87 | 33.36 | 2,142 | -1.05(-3.05%) |
Jun 25, 2010 | 34.41 | 34.91 | 34.35 | 34.41 | 12,348,437 | -0.16(-0.45%) |
Jun 24, 2010 | 35.72 | 35.72 | 34.51 | 34.57 | 366 | -1.32(-3.68%) |
Jun 23, 2010 | 35.65 | 36.16 | 35.60 | 35.89 | 8,592,191 | +0.27(+0.75%) |
Jun 22, 2010 | 36.22 | 36.52 | 35.37 | 35.63 | 13,853,426 | -0.42(-1.15%) |
Jun 21, 2010 | 36.78 | 36.91 | 35.76 | 36.04 | 12,266,820 | -0.53(-1.45%) |
Jun 18, 2010 | 36.57 | 37.07 | 36.51 | 36.57 | 12,928,778 | -0.31(-0.83%) |
Jun 17, 2010 | 37.20 | 37.20 | 36.29 | 36.88 | 7,473,881 | -0.04(-0.11%) |
Jun 16, 2010 | 36.95 | 37.17 | 36.51 | 36.92 | 6,306,983 | -0.29(-0.77%) |
Jun 15, 2010 | 37.17 | 37.37 | 36.76 | 37.21 | 23,480 | +0.37(+1.02%) |
Jun 14, 2010 | 36.87 | 37.29 | 36.48 | 36.83 | 5,731,556 | +0.23(+0.63%) |
Jun 11, 2010 | 36.33 | 36.78 | 36.07 | 36.60 | 5,074,525 | +0.07(+0.19%) |
Jun 10, 2010 | 36.16 | 36.56 | 36.05 | 36.53 | 1,247 | +0.84(+2.37%) |
Jun 09, 2010 | 35.90 | 36.31 | 35.54 | 35.69 | 8,925,546 | -0.03(-0.10%) |
Jun 08, 2010 | 35.30 | 35.99 | 35.30 | 35.72 | 10,016,601 | +0.29(+0.81%) |
Jun 07, 2010 | 36.10 | 36.46 | 35.39 | 35.43 | 8,435,460 | -0.55(-1.52%) |
Jun 04, 2010 | 35.98 | 36.71 | 35.67 | 35.98 | 9,249,081 | -1.14(-3.08%) |
Jun 03, 2010 | 37.55 | 37.74 | 36.82 | 37.12 | 8,540,642 | +0.07(+0.20%) |
Jun 02, 2010 | 36.80 | 37.31 | 36.41 | 37.05 | 58,267 | +0.31(+0.85%) |
Jun 01, 2010 | 36.98 | 37.56 | 36.66 | 36.74 | 38,416 | -0.42(-1.14%) |
May 28, 2010 | 37.16 | 37.69 | 37.04 | 37.16 | 7,469,015 | -0.53(-1.41%) |
May 27, 2010 | 37.05 | 37.70 | 36.68 | 37.69 | 8,276,335 | +1.17(+3.21%) |
May 26, 2010 | 37.54 | 37.54 | 36.41 | 36.52 | 15,289 | -0.67(-1.81%) |
May 25, 2010 | 36.18 | 37.21 | 35.95 | 37.19 | 59,140 | +0.20(+0.53%) |
May 24, 2010 | 36.93 | 37.44 | 36.68 | 36.99 | 9,017,399 | -0.04(-0.11%) |
May 21, 2010 | 35.32 | 37.05 | 35.32 | 37.04 | 17,017,972 | +0.87(+2.39%) |
May 20, 2010 | 36.41 | 36.91 | 35.95 | 36.17 | 19,880 | -0.65(-1.76%) |
May 19, 2010 | 36.44 | 37.27 | 36.14 | 36.82 | 14,919,205 | -0.13(-0.35%) |
May 18, 2010 | 38.38 | 38.64 | 36.76 | 36.95 | 9,380 | -1.13(-2.97%) |
May 17, 2010 | 37.68 | 38.19 | 37.13 | 38.08 | 11,186,982 | +0.60(+1.59%) |
May 14, 2010 | 37.48 | 38.17 | 37.20 | 37.48 | 11,913,483 | +0.07(+0.18%) |
May 13, 2010 | 38.74 | 38.75 | 37.32 | 37.41 | 11,414,706 | -1.40(-3.61%) |
May 12, 2010 | 38.40 | 38.87 | 38.05 | 38.81 | 6,972,489 | +0.58(+1.51%) |
May 11, 2010 | 38.56 | 38.72 | 38.12 | 38.23 | 147 | -0.26(-0.69%) |
May 10, 2010 | 38.13 | 38.55 | 38.04 | 38.50 | 11,638,522 | +1.61(+4.36%) |
May 07, 2010 | 37.19 | 37.60 | 35.80 | 36.89 | 17,156,692 | -1.05(-2.76%) |
May 06, 2010 | 37.94 | 38.17 | 36.18 | 37.94 | 294 | +0.20(+0.54%) |
May 05, 2010 | 38.06 | 38.45 | 37.45 | 37.73 | 16,383,901 | -0.03(-0.07%) |
May 04, 2010 | 38.44 | 38.51 | 37.48 | 37.76 | 18,786 | -0.96(-2.47%) |
May 03, 2010 | 38.70 | 39.14 | 38.50 | 38.72 | 7,547,317 | +0.08(+0.21%) |
Apr 30, 2010 | 39.04 | 39.54 | 38.34 | 38.64 | 9,672,497 | -0.33(-0.84%) |
Apr 29, 2010 | 38.70 | 39.09 | 38.49 | 38.96 | 5,504,404 | +0.50(+1.31%) |
Apr 28, 2010 | 38.67 | 38.94 | 38.17 | 38.46 | 7,642,571 | -0.04(-0.11%) |
Apr 27, 2010 | 39.27 | 39.39 | 38.39 | 38.50 | 9,171 | -0.94(-2.38%) |
Apr 26, 2010 | 39.30 | 39.76 | 39.04 | 39.44 | 8,106,439 | +0.07(+0.19%) |
Apr 23, 2010 | 39.08 | 39.40 | 38.74 | 39.36 | 7,827,802 | +0.23(+0.59%) |
Apr 22, 2010 | 38.49 | 39.23 | 38.44 | 39.13 | 7,363,144 | +0.46(+1.18%) |
Apr 21, 2010 | 38.23 | 39.29 | 38.06 | 38.68 | 54,816 | +0.54(+1.41%) |
Apr 20, 2010 | 38.31 | 38.40 | 38.02 | 38.14 | 6,134,076 | +0.05(+0.12%) |
Apr 19, 2010 | 38.06 | 38.40 | 37.28 | 38.09 | 8,279,376 | +0.05(+0.14%) |
Apr 16, 2010 | 38.26 | 38.35 | 37.84 | 38.04 | 9,289,890 | -0.41(-1.08%) |
Apr 15, 2010 | 38.35 | 38.56 | 38.17 | 38.45 | 5,552,598 | -0.10(-0.25%) |
Apr 14, 2010 | 38.36 | 38.55 | 38.06 | 38.55 | 6,588,092 | +0.19(+0.50%) |
Apr 13, 2010 | 38.02 | 38.50 | 37.96 | 38.36 | 8,697,046 | +0.33(+0.86%) |
Apr 12, 2010 | 37.96 | 38.19 | 37.71 | 38.03 | 6,676,114 | +0.21(+0.56%) |
Apr 09, 2010 | 38.00 | 38.13 | 37.22 | 37.82 | 10,501,823 | +0.02(+0.05%) |
Apr 08, 2010 | 37.24 | 38.34 | 36.86 | 37.80 | 17,373,812 | +1.11(+3.02%) |
Apr 07, 2010 | 36.63 | 37.03 | 36.49 | 36.69 | 9,628,399 | -0.05(-0.15%) |
Apr 06, 2010 | 36.43 | 36.75 | 36.24 | 36.75 | 6,411,379 | +0.44(+1.22%) |
Apr 05, 2010 | 36.20 | 36.66 | 35.78 | 36.31 | 6,242,587 | +0.21(+0.58%) |