Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.35 | 33.79 | 32.98 | 33.05 | 3,475,057 | -0.51(-1.52%) |
Jun 29, 2010 | 33.93 | 34.12 | 33.30 | 33.56 | 4,777,085 | -0.72(-2.11%) |
Jun 25, 2010 | 33.64 | 34.76 | 33.64 | 34.28 | 7,996,989 | +0.71(+2.11%) |
Jun 24, 2010 | 34.07 | 34.30 | 33.49 | 33.57 | 3,263,602 | -0.71(-2.08%) |
Jun 23, 2010 | 34.34 | 34.50 | 34.11 | 34.29 | 2,852,093 | -0.11(-0.33%) |
Jun 22, 2010 | 35.02 | 35.19 | 34.36 | 34.40 | 2,809,503 | -0.55(-1.58%) |
Jun 21, 2010 | 35.86 | 36.08 | 34.74 | 34.95 | 3,369,780 | -0.64(-1.81%) |
Jun 18, 2010 | 36.01 | 36.09 | 35.40 | 35.60 | 4,103,635 | -0.42(-1.18%) |
Jun 17, 2010 | 36.23 | 36.37 | 35.73 | 36.02 | 2,603,495 | -0.30(-0.82%) |
Jun 16, 2010 | 35.80 | 36.46 | 35.67 | 36.32 | 2,156,619 | +0.40(+1.10%) |
Jun 15, 2010 | 35.24 | 35.96 | 34.96 | 35.92 | 1,854,724 | +1.00(+2.88%) |
Jun 14, 2010 | 35.41 | 35.62 | 34.87 | 34.92 | 2,322,583 | -0.42(-1.18%) |
Jun 11, 2010 | 34.74 | 35.38 | 34.53 | 35.33 | 2,237,387 | +0.30(+0.87%) |
Jun 10, 2010 | 35.11 | 35.11 | 34.65 | 35.03 | 2,813,271 | +0.53(+1.54%) |
Jun 09, 2010 | 34.82 | 35.24 | 34.40 | 34.50 | 2,276,806 | -0.22(-0.63%) |
Jun 08, 2010 | 34.18 | 34.79 | 33.78 | 34.72 | 2,108,700 | +0.59(+1.74%) |
Jun 07, 2010 | 34.62 | 35.01 | 34.12 | 34.12 | 2,072,185 | -0.36(-1.05%) |
Jun 04, 2010 | 35.02 | 35.28 | 34.42 | 34.49 | 3,166,540 | -1.35(-3.76%) |
Jun 03, 2010 | 35.89 | 36.18 | 35.52 | 35.83 | 1,773,368 | -0.13(-0.35%) |
Jun 02, 2010 | 35.31 | 35.98 | 35.06 | 35.96 | 1,851,701 | +0.91(+2.59%) |
Jun 01, 2010 | 35.45 | 35.75 | 34.85 | 35.05 | 2,619,167 | -0.70(-1.95%) |
May 28, 2010 | 36.57 | 36.78 | 35.60 | 35.75 | 3,169,217 | -0.82(-2.23%) |
May 27, 2010 | 36.06 | 36.73 | 36.02 | 36.57 | 3,006,437 | +1.05(+2.95%) |
May 26, 2010 | 35.97 | 36.52 | 35.36 | 35.52 | 2,264,694 | -0.21(-0.59%) |
May 25, 2010 | 34.91 | 35.83 | 34.83 | 35.73 | 3,702,178 | +0.09(+0.26%) |
May 24, 2010 | 36.72 | 36.76 | 35.63 | 35.64 | 2,507,916 | -0.87(-2.37%) |
May 21, 2010 | 34.66 | 36.62 | 34.65 | 36.50 | 3,838,879 | +1.25(+3.55%) |
May 20, 2010 | 35.74 | 36.31 | 35.24 | 35.25 | 2,457,303 | -1.58(-4.30%) |
May 19, 2010 | 37.09 | 37.59 | 36.47 | 36.83 | 2,248,712 | -0.31(-0.83%) |
May 18, 2010 | 38.09 | 38.23 | 36.94 | 37.14 | 2,616,555 | -0.72(-1.91%) |
May 17, 2010 | 37.35 | 37.95 | 37.16 | 37.87 | 2,239,311 | +0.45(+1.20%) |
May 14, 2010 | 38.00 | 38.11 | 37.23 | 37.42 | 3,608,647 | -0.77(-2.03%) |
May 13, 2010 | 38.75 | 38.99 | 38.16 | 38.19 | 2,035,021 | -0.75(-1.92%) |
May 12, 2010 | 38.49 | 39.00 | 38.11 | 38.94 | 2,905,063 | +0.63(+1.63%) |
May 11, 2010 | 38.58 | 38.75 | 38.10 | 38.31 | 2,897,509 | -0.46(-1.20%) |
May 10, 2010 | 38.53 | 39.05 | 37.54 | 38.77 | 3,645,247 | +2.33(+6.39%) |
May 07, 2010 | 36.21 | 37.36 | 35.89 | 36.45 | 6,451,882 | +0.09(+0.25%) |
May 06, 2010 | 37.90 | 38.11 | 35.13 | 36.35 | 4,097,834 | -1.59(-4.19%) |
May 05, 2010 | 37.92 | 38.51 | 37.48 | 37.94 | 2,200,668 | +0.01(+0.02%) |
May 04, 2010 | 38.35 | 38.54 | 37.72 | 37.94 | 2,604,630 | -0.69(-1.79%) |
May 03, 2010 | 38.38 | 38.87 | 38.37 | 38.63 | 2,301,606 | -0.06(-0.15%) |
Apr 30, 2010 | 39.05 | 39.49 | 38.58 | 38.68 | 3,139,718 | -0.47(-1.20%) |
Apr 29, 2010 | 38.35 | 39.30 | 38.35 | 39.15 | 3,164,002 | +0.90(+2.35%) |
Apr 28, 2010 | 38.45 | 38.73 | 38.00 | 38.25 | 2,144,519 | +0.02(+0.06%) |
Apr 27, 2010 | 38.75 | 39.14 | 38.18 | 38.23 | 3,372,250 | -0.68(-1.75%) |
Apr 26, 2010 | 39.64 | 39.65 | 38.91 | 38.92 | 2,649,696 | -0.70(-1.78%) |
Apr 23, 2010 | 39.03 | 39.68 | 38.78 | 39.62 | 3,171,983 | +0.48(+1.22%) |
Apr 22, 2010 | 38.44 | 39.21 | 37.91 | 39.14 | 4,544,333 | +0.63(+1.64%) |
Apr 21, 2010 | 38.86 | 39.11 | 38.32 | 38.51 | 5,037,332 | -0.45(-1.16%) |
Apr 20, 2010 | 38.86 | 39.41 | 38.52 | 38.96 | 10,729,235 | -2.11(-5.14%) |
Apr 19, 2010 | 40.45 | 41.07 | 40.31 | 41.07 | 2,377,649 | +0.69(+1.71%) |
Apr 16, 2010 | 41.28 | 41.42 | 39.94 | 40.38 | 4,446,252 | -0.89(-2.15%) |
Apr 15, 2010 | 41.28 | 41.49 | 41.10 | 41.27 | 2,974,915 | -0.22(-0.53%) |
Apr 14, 2010 | 41.60 | 41.77 | 40.77 | 41.48 | 4,338,349 | -0.04(-0.10%) |
Apr 13, 2010 | 41.21 | 41.62 | 41.16 | 41.53 | 3,025,755 | +0.18(+0.43%) |
Apr 12, 2010 | 41.03 | 41.40 | 40.89 | 41.35 | 2,426,021 | +0.53(+1.31%) |
Apr 09, 2010 | 40.64 | 41.20 | 40.57 | 40.82 | 2,959,212 | +0.13(+0.33%) |
Apr 08, 2010 | 40.10 | 40.82 | 39.84 | 40.68 | 2,934,397 | +0.64(+1.60%) |
Apr 07, 2010 | 40.26 | 40.41 | 39.95 | 40.04 | 2,221,430 | -0.38(-0.94%) |
Apr 06, 2010 | 39.98 | 40.44 | 39.84 | 40.42 | 2,500,036 | +0.20(+0.49%) |
Apr 05, 2010 | 39.92 | 40.23 | 39.64 | 40.22 | 2,153,663 | +0.37(+0.94%) |