Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.93 | 35.94 | 34.42 | 34.56 | 1,677 | -0.44(-1.26%) |
Jun 29, 2010 | 36.02 | 36.68 | 34.70 | 35.00 | 25,913 | -3.77(-9.71%) |
Jun 25, 2010 | 38.76 | 39.10 | 37.20 | 38.76 | 14,450,947 | +1.07(+2.83%) |
Jun 24, 2010 | 39.19 | 39.27 | 37.56 | 37.70 | 11,556 | -1.80(-4.56%) |
Jun 23, 2010 | 39.11 | 39.96 | 38.19 | 39.50 | 14,871,601 | +0.42(+1.08%) |
Jun 22, 2010 | 40.79 | 40.81 | 38.90 | 39.08 | 16,688 | -1.24(-3.07%) |
Jun 21, 2010 | 40.34 | 41.46 | 39.99 | 40.32 | 18,881,710 | +1.40(+3.59%) |
Jun 18, 2010 | 38.92 | 39.76 | 38.55 | 38.92 | 12,344,875 | -0.62(-1.56%) |
Jun 17, 2010 | 40.72 | 40.79 | 39.00 | 39.54 | 11,623 | -1.08(-2.67%) |
Jun 16, 2010 | 40.56 | 41.14 | 40.06 | 40.62 | 10,285,025 | -0.54(-1.31%) |
Jun 15, 2010 | 40.33 | 41.24 | 39.43 | 41.16 | 1,952 | +1.21(+3.03%) |
Jun 14, 2010 | 41.39 | 41.47 | 39.87 | 39.95 | 14,265,397 | -0.23(-0.58%) |
Jun 11, 2010 | 38.61 | 40.20 | 38.40 | 40.18 | 14,380,679 | +1.46(+3.77%) |
Jun 10, 2010 | 38.34 | 38.78 | 37.85 | 38.72 | 19,179 | +1.66(+4.48%) |
Jun 09, 2010 | 37.83 | 38.84 | 36.79 | 37.06 | 19,215,270 | +0.00(+0.00%) |
Jun 08, 2010 | 36.43 | 37.20 | 35.95 | 37.06 | 3,402 | +0.93(+2.58%) |
Jun 07, 2010 | 37.77 | 38.03 | 36.12 | 36.13 | 17,174,212 | -1.52(-4.02%) |
Jun 04, 2010 | 37.64 | 39.69 | 37.11 | 37.64 | 28,922,362 | -2.95(-7.27%) |
Jun 03, 2010 | 41.70 | 41.82 | 39.45 | 40.59 | 16,069,758 | -0.50(-1.22%) |
Jun 02, 2010 | 40.05 | 41.10 | 39.76 | 41.10 | 12,290 | +1.64(+4.16%) |
Jun 01, 2010 | 41.28 | 41.77 | 39.45 | 39.45 | 7,861 | -2.87(-6.78%) |
May 28, 2010 | 42.32 | 43.63 | 41.71 | 42.32 | 15,693,181 | -1.48(-3.38%) |
May 27, 2010 | 42.03 | 43.87 | 41.53 | 43.80 | 20,757,916 | +3.35(+8.29%) |
May 26, 2010 | 43.52 | 43.59 | 40.29 | 40.45 | 16,007 | -1.96(-4.63%) |
May 25, 2010 | 39.28 | 42.75 | 39.10 | 42.41 | 14,320 | +1.50(+3.66%) |
May 24, 2010 | 42.19 | 42.48 | 40.76 | 40.92 | 16,097,154 | -1.31(-3.10%) |
May 21, 2010 | 40.54 | 43.12 | 40.50 | 42.22 | 27,989,110 | +1.27(+3.11%) |
May 20, 2010 | 40.95 | 42.90 | 40.68 | 40.95 | 14,044 | -3.25(-7.34%) |
May 19, 2010 | 42.73 | 44.50 | 42.51 | 44.20 | 31,738,786 | +0.74(+1.69%) |
May 18, 2010 | 46.90 | 47.55 | 43.12 | 43.46 | 69,584 | -2.39(-5.22%) |
May 17, 2010 | 46.83 | 47.07 | 43.85 | 45.86 | 27,754,552 | -1.49(-3.14%) |
May 14, 2010 | 47.34 | 49.35 | 46.20 | 47.34 | 28,866,586 | -2.84(-5.66%) |
May 13, 2010 | 50.48 | 51.96 | 49.96 | 50.19 | 25,787,838 | +0.85(+1.73%) |
May 12, 2010 | 47.82 | 49.42 | 47.45 | 49.33 | 18,130,840 | +1.86(+3.91%) |
May 11, 2010 | 48.49 | 49.02 | 47.24 | 47.48 | 6,131 | -2.36(-4.73%) |
May 10, 2010 | 49.22 | 49.89 | 48.95 | 49.84 | 17,123,478 | +3.07(+6.56%) |
May 07, 2010 | 47.18 | 48.49 | 44.90 | 46.77 | 24,858,248 | -0.41(-0.87%) |
May 06, 2010 | 47.08 | 50.00 | 43.80 | 47.18 | 23,745 | +0.52(+1.11%) |
May 05, 2010 | 47.73 | 49.93 | 46.31 | 46.66 | 25,805,278 | -0.90(-1.90%) |
May 04, 2010 | 48.11 | 48.18 | 46.47 | 47.57 | 8,731 | -1.67(-3.38%) |
May 03, 2010 | 49.31 | 49.58 | 47.11 | 49.23 | 21,767,406 | +0.28(+0.57%) |
Apr 30, 2010 | 51.24 | 51.81 | 48.63 | 48.96 | 18,394,528 | -2.21(-4.32%) |
Apr 29, 2010 | 52.80 | 52.80 | 50.71 | 51.17 | 18,952,176 | -1.17(-2.24%) |
Apr 28, 2010 | 52.18 | 52.94 | 51.55 | 52.34 | 20,294,818 | +1.62(+3.20%) |
Apr 27, 2010 | 53.78 | 54.41 | 50.35 | 50.72 | 4,515 | -3.08(-5.73%) |
Apr 26, 2010 | 54.01 | 54.98 | 53.42 | 53.80 | 16,472,830 | +0.74(+1.40%) |
Apr 23, 2010 | 53.07 | 53.28 | 51.87 | 53.06 | 15,687,576 | +0.45(+0.85%) |
Apr 22, 2010 | 51.20 | 52.81 | 50.22 | 52.61 | 19,384,550 | +0.68(+1.31%) |
Apr 21, 2010 | 52.88 | 53.30 | 50.67 | 51.93 | 12,553 | -0.77(-1.46%) |
Apr 20, 2010 | 52.96 | 54.02 | 52.50 | 52.70 | 5,689 | +0.82(+1.59%) |
Apr 19, 2010 | 53.00 | 53.23 | 50.94 | 51.88 | 24,350,756 | -1.69(-3.16%) |
Apr 16, 2010 | 55.08 | 55.93 | 52.92 | 53.57 | 26,196,132 | -1.93(-3.47%) |
Apr 15, 2010 | 57.26 | 57.80 | 55.24 | 55.49 | 16,587,458 | -1.84(-3.22%) |
Apr 14, 2010 | 58.36 | 58.61 | 57.11 | 57.34 | 12,791,109 | -0.12(-0.20%) |
Apr 13, 2010 | 57.18 | 58.36 | 56.88 | 57.45 | 11,073,521 | +0.21(+0.36%) |
Apr 12, 2010 | 57.93 | 58.62 | 57.07 | 57.25 | 11,975,671 | -0.63(-1.08%) |
Apr 09, 2010 | 60.11 | 60.35 | 57.25 | 57.88 | 22,676,406 | -1.47(-2.48%) |
Apr 08, 2010 | 59.30 | 59.83 | 58.24 | 59.34 | 19,311,782 | -0.89(-1.47%) |
Apr 07, 2010 | 62.43 | 62.58 | 59.91 | 60.23 | 22,114,628 | -2.20(-3.53%) |
Apr 06, 2010 | 61.62 | 63.55 | 61.33 | 62.43 | 18,642,922 | +1.30(+2.12%) |
Apr 05, 2010 | 59.72 | 61.81 | 59.25 | 61.14 | 16,450,444 | +2.29(+3.90%) |