Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.18 | 28.11 | 27.14 | 27.49 | 1,475 | -0.19(-0.69%) |
Jun 29, 2010 | 27.68 | 28.55 | 27.51 | 27.68 | 1,136 | -1.62(-5.53%) |
Jun 25, 2010 | 29.30 | 29.46 | 28.83 | 29.30 | 8,904,611 | +0.42(+1.46%) |
Jun 24, 2010 | 29.30 | 29.42 | 28.81 | 28.87 | 7,360,102 | -0.59(-2.01%) |
Jun 23, 2010 | 29.70 | 29.81 | 29.23 | 29.46 | 7,149,261 | -0.25(-0.85%) |
Jun 22, 2010 | 30.36 | 30.48 | 29.66 | 29.72 | 6,750,282 | -0.51(-1.70%) |
Jun 21, 2010 | 30.58 | 30.82 | 30.04 | 30.23 | 7,543,446 | +0.01(+0.02%) |
Jun 18, 2010 | 30.23 | 30.25 | 29.93 | 30.23 | 12,274,214 | +0.19(+0.63%) |
Jun 17, 2010 | 30.19 | 30.22 | 29.62 | 30.04 | 9,250,428 | -0.07(-0.23%) |
Jun 16, 2010 | 29.99 | 30.28 | 29.94 | 30.11 | 7,415,690 | -0.20(-0.67%) |
Jun 15, 2010 | 29.55 | 30.32 | 29.44 | 30.31 | 142 | +1.06(+3.64%) |
Jun 14, 2010 | 29.12 | 29.71 | 29.12 | 29.25 | 8,624,952 | +0.15(+0.51%) |
Jun 11, 2010 | 28.70 | 29.14 | 28.50 | 29.10 | 9,428,948 | +0.04(+0.15%) |
Jun 10, 2010 | 28.73 | 29.20 | 28.61 | 29.06 | 284 | +0.88(+3.12%) |
Jun 09, 2010 | 28.61 | 29.17 | 28.13 | 28.18 | 14,618,252 | -0.30(-1.04%) |
Jun 08, 2010 | 28.15 | 28.52 | 27.68 | 28.47 | 11,475,558 | +0.30(+1.07%) |
Jun 07, 2010 | 28.96 | 29.01 | 28.15 | 28.17 | 7,481,345 | -0.75(-2.61%) |
Jun 04, 2010 | 28.92 | 29.86 | 28.79 | 28.92 | 7,898,351 | -1.54(-5.06%) |
Jun 03, 2010 | 30.28 | 30.58 | 30.18 | 30.46 | 4,920,341 | +0.23(+0.77%) |
Jun 02, 2010 | 29.73 | 30.25 | 29.54 | 30.23 | 38,561 | +0.73(+2.46%) |
Jun 01, 2010 | 29.75 | 32.79 | 29.46 | 29.51 | 7,247,796 | -0.61(-2.03%) |
May 28, 2010 | 30.12 | 30.65 | 29.87 | 30.12 | 6,465,880 | -0.46(-1.50%) |
May 27, 2010 | 30.39 | 30.63 | 30.04 | 30.58 | 8,185,161 | +0.92(+3.11%) |
May 26, 2010 | 29.68 | 30.27 | 29.54 | 29.65 | 142 | +0.23(+0.77%) |
May 25, 2010 | 28.58 | 29.46 | 28.24 | 29.43 | 10,976,651 | -0.04(-0.12%) |
May 24, 2010 | 29.68 | 30.05 | 29.39 | 29.46 | 9,120,529 | -0.16(-0.55%) |
May 21, 2010 | 28.80 | 29.96 | 28.71 | 29.63 | 15,773,662 | +0.20(+0.67%) |
May 20, 2010 | 29.34 | 30.14 | 29.24 | 29.43 | 1,282 | -1.46(-4.72%) |
May 19, 2010 | 31.18 | 31.39 | 30.49 | 30.89 | 10,644,483 | -0.61(-1.92%) |
May 18, 2010 | 32.04 | 32.46 | 31.36 | 31.49 | 677 | -0.29(-0.92%) |
May 17, 2010 | 31.84 | 32.05 | 31.23 | 31.79 | 9,797,898 | -0.03(-0.09%) |
May 14, 2010 | 31.81 | 32.11 | 31.29 | 31.81 | 12,205,926 | -0.50(-1.54%) |
May 13, 2010 | 32.76 | 32.83 | 32.27 | 32.31 | 4,028,801 | -0.48(-1.45%) |
May 12, 2010 | 32.30 | 32.88 | 32.22 | 32.79 | 5,859,880 | +0.71(+2.22%) |
May 11, 2010 | 32.31 | 32.61 | 32.02 | 32.07 | 6,509,288 | -0.15(-0.48%) |
May 10, 2010 | 31.85 | 32.23 | 31.75 | 32.23 | 8,936,333 | +1.78(+5.86%) |
May 07, 2010 | 30.56 | 31.21 | 29.98 | 30.44 | 12,392,478 | -0.59(-1.89%) |
May 06, 2010 | 31.06 | 32.33 | 27.97 | 31.03 | 2,859 | -1.25(-3.88%) |
May 05, 2010 | 32.09 | 32.35 | 31.91 | 32.28 | 8,300,574 | -0.50(-1.52%) |
May 04, 2010 | 33.48 | 33.55 | 32.51 | 32.78 | 214 | -1.15(-3.40%) |
May 03, 2010 | 33.44 | 33.95 | 33.40 | 33.93 | 5,814,030 | +0.73(+2.19%) |
Apr 30, 2010 | 33.91 | 34.02 | 33.21 | 33.21 | 7,816,385 | -0.66(-1.94%) |
Apr 29, 2010 | 33.21 | 33.96 | 33.12 | 33.86 | 8,161,052 | +0.95(+2.89%) |
Apr 28, 2010 | 33.06 | 33.14 | 32.54 | 32.91 | 7,061,447 | +0.08(+0.23%) |
Apr 27, 2010 | 33.74 | 33.74 | 32.76 | 32.84 | 10,116,469 | -0.93(-2.76%) |
Apr 26, 2010 | 33.45 | 33.88 | 33.42 | 33.77 | 8,167,187 | +0.38(+1.15%) |
Apr 23, 2010 | 33.38 | 33.42 | 32.67 | 33.38 | 10,986,063 | +0.20(+0.59%) |
Apr 22, 2010 | 32.40 | 33.20 | 32.09 | 33.19 | 10,237,380 | +0.52(+1.61%) |
Apr 21, 2010 | 32.66 | 32.69 | 32.28 | 32.66 | 47,415 | +0.22(+0.67%) |
Apr 20, 2010 | 32.22 | 32.48 | 31.98 | 32.44 | 6,643,268 | +0.44(+1.38%) |
Apr 19, 2010 | 31.79 | 32.08 | 31.61 | 32.00 | 6,961,647 | -0.05(-0.15%) |
Apr 16, 2010 | 32.49 | 32.54 | 31.70 | 32.05 | 11,242,512 | -0.45(-1.40%) |
Apr 15, 2010 | 32.39 | 32.55 | 32.25 | 32.51 | 4,777,014 | +0.10(+0.30%) |
Apr 14, 2010 | 32.04 | 32.44 | 32.02 | 32.41 | 6,542,394 | +0.47(+1.47%) |
Apr 13, 2010 | 32.16 | 32.23 | 31.84 | 31.94 | 5,330,589 | -0.23(-0.72%) |
Apr 12, 2010 | 32.08 | 32.30 | 32.03 | 32.17 | 4,625,488 | +0.15(+0.48%) |
Apr 09, 2010 | 31.95 | 32.16 | 31.74 | 32.02 | 5,388,310 | +0.20(+0.62%) |
Apr 08, 2010 | 31.63 | 31.91 | 31.49 | 31.82 | 6,014,359 | +0.17(+0.53%) |
Apr 07, 2010 | 31.83 | 32.01 | 31.54 | 31.65 | 7,138,447 | -0.15(-0.46%) |
Apr 06, 2010 | 31.79 | 32.00 | 31.72 | 31.80 | 5,668,501 | -0.01(-0.02%) |
Apr 05, 2010 | 31.68 | 31.93 | 31.53 | 31.81 | 6,010,001 | +0.31(+0.98%) |