Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 29.44 | 30.00 | 29.34 | 29.48 | 1,820,311 | -0.01(-0.03%) |
Jun 29, 2010 | 29.98 | 30.05 | 29.34 | 29.49 | 2,080,449 | -1.07(-3.50%) |
Jun 25, 2010 | 30.51 | 30.85 | 30.36 | 30.56 | 733,500 | +0.05(+0.16%) |
Jun 24, 2010 | 30.85 | 30.98 | 30.42 | 30.51 | 1,050,284 | -0.47(-1.52%) |
Jun 23, 2010 | 31.26 | 31.38 | 30.77 | 30.98 | 2,454,000 | -0.38(-1.21%) |
Jun 22, 2010 | 31.64 | 31.80 | 31.30 | 31.36 | 1,726,672 | -0.17(-0.54%) |
Jun 21, 2010 | 31.68 | 31.80 | 31.30 | 31.53 | 1,895,822 | +0.04(+0.13%) |
Jun 18, 2010 | 31.50 | 31.78 | 31.33 | 31.49 | 1,256,207 | -0.11(-0.35%) |
Jun 17, 2010 | 31.51 | 31.66 | 31.18 | 31.60 | 1,305,772 | +0.20(+0.64%) |
Jun 16, 2010 | 31.11 | 31.49 | 30.95 | 31.40 | 1,296,710 | +0.18(+0.58%) |
Jun 15, 2010 | 30.90 | 31.33 | 30.90 | 31.22 | 1,887,920 | +0.33(+1.07%) |
Jun 14, 2010 | 31.00 | 31.20 | 30.79 | 30.89 | 1,430,407 | +0.18(+0.59%) |
Jun 11, 2010 | 30.11 | 30.78 | 29.94 | 30.71 | 1,402,299 | +0.52(+1.72%) |
Jun 10, 2010 | 30.11 | 30.46 | 29.85 | 30.19 | 1,884,218 | +0.26(+0.87%) |
Jun 09, 2010 | 29.99 | 30.38 | 29.80 | 29.93 | 1,197,482 | +0.06(+0.20%) |
Jun 08, 2010 | 29.89 | 29.98 | 29.50 | 29.87 | 2,832,024 | +0.02(+0.07%) |
Jun 07, 2010 | 30.31 | 30.83 | 29.78 | 29.85 | 3,213,380 | -0.42(-1.39%) |
Jun 04, 2010 | 31.07 | 31.07 | 30.26 | 30.27 | 2,385,403 | -1.10(-3.51%) |
Jun 03, 2010 | 31.00 | 31.50 | 30.92 | 31.37 | 2,905,607 | +0.61(+1.98%) |
Jun 02, 2010 | 30.48 | 30.79 | 30.20 | 30.76 | 1,886,891 | +0.35(+1.15%) |
Jun 01, 2010 | 30.62 | 30.96 | 30.19 | 30.41 | 2,589,297 | -0.26(-0.85%) |
May 28, 2010 | 30.52 | 30.86 | 30.17 | 30.67 | 4,033,081 | +0.15(+0.49%) |
May 27, 2010 | 30.18 | 30.62 | 30.06 | 30.52 | 6,154,767 | +0.86(+2.90%) |
May 26, 2010 | 30.80 | 30.98 | 29.56 | 29.66 | 18,108,576 | -0.89(-2.91%) |
May 25, 2010 | 29.96 | 30.61 | 29.82 | 30.55 | 2,242,357 | -0.17(-0.55%) |
May 24, 2010 | 30.91 | 31.25 | 30.67 | 30.72 | 2,374,475 | -0.40(-1.29%) |
May 21, 2010 | 30.85 | 31.35 | 30.39 | 31.12 | 1,883,000 | +0.00(+0.00%) |
May 20, 2010 | 31.12 | 31.64 | 31.00 | 31.12 | 2,620,303 | -0.90(-2.81%) |
May 19, 2010 | 31.92 | 32.26 | 31.78 | 32.02 | 1,633,446 | -0.14(-0.44%) |
May 18, 2010 | 32.75 | 32.96 | 31.91 | 32.16 | 1,988,060 | -0.39(-1.20%) |
May 17, 2010 | 32.67 | 33.00 | 32.16 | 32.55 | 2,571,387 | -0.08(-0.25%) |
May 14, 2010 | 32.96 | 32.98 | 32.19 | 32.63 | 2,279,322 | -0.39(-1.18%) |
May 13, 2010 | 32.88 | 33.48 | 32.65 | 33.02 | 2,515,402 | -0.05(-0.15%) |
May 12, 2010 | 32.29 | 33.27 | 32.14 | 33.07 | 2,799,216 | +0.60(+1.85%) |
May 11, 2010 | 32.63 | 32.83 | 31.98 | 32.47 | 3,193,975 | -0.11(-0.34%) |
May 10, 2010 | 32.44 | 32.90 | 32.35 | 32.58 | 4,913,363 | +0.65(+2.04%) |
May 07, 2010 | 32.38 | 32.81 | 31.27 | 31.93 | 5,127,965 | -0.41(-1.27%) |
May 06, 2010 | 33.51 | 33.57 | 28.96 | 32.34 | 5,713,337 | -1.28(-3.81%) |
May 05, 2010 | 34.14 | 34.31 | 33.59 | 33.62 | 4,413,702 | -0.73(-2.13%) |
May 04, 2010 | 35.20 | 35.25 | 33.90 | 34.35 | 3,059,152 | -1.00(-2.83%) |
May 03, 2010 | 35.78 | 35.78 | 35.20 | 35.35 | 1,878,825 | -0.27(-0.76%) |
Apr 30, 2010 | 35.86 | 36.06 | 35.52 | 35.62 | 2,114,369 | -0.17(-0.47%) |
Apr 29, 2010 | 35.59 | 35.99 | 35.59 | 35.79 | 1,328,020 | +0.14(+0.39%) |
Apr 28, 2010 | 36.00 | 36.01 | 35.51 | 35.65 | 2,315,262 | -0.31(-0.86%) |
Apr 27, 2010 | 35.16 | 36.04 | 35.08 | 35.96 | 4,599,862 | +0.43(+1.21%) |
Apr 26, 2010 | 36.35 | 36.40 | 34.56 | 35.53 | 5,969,254 | -0.49(-1.36%) |
Apr 23, 2010 | 35.77 | 36.22 | 35.60 | 36.02 | 1,922,761 | +0.35(+0.98%) |
Apr 22, 2010 | 35.39 | 35.69 | 35.12 | 35.67 | 1,318,181 | +0.00(+0.00%) |
Apr 21, 2010 | 35.58 | 35.74 | 35.36 | 35.67 | 955,935 | +0.09(+0.25%) |
Apr 20, 2010 | 35.00 | 35.69 | 34.99 | 35.58 | 1,041,333 | +0.32(+0.91%) |
Apr 19, 2010 | 35.30 | 35.48 | 35.00 | 35.26 | 1,885,021 | -0.06(-0.17%) |
Apr 16, 2010 | 35.54 | 35.63 | 35.19 | 35.32 | 2,107,575 | -0.33(-0.93%) |
Apr 15, 2010 | 35.76 | 36.08 | 35.47 | 35.65 | 2,733,583 | -0.46(-1.27%) |
Apr 14, 2010 | 36.03 | 36.17 | 35.89 | 36.11 | 1,055,476 | +0.16(+0.45%) |
Apr 13, 2010 | 35.93 | 36.15 | 35.81 | 35.95 | 1,372,646 | -0.14(-0.39%) |
Apr 12, 2010 | 36.06 | 36.27 | 35.86 | 36.09 | 1,502,203 | -0.05(-0.14%) |
Apr 09, 2010 | 36.01 | 36.17 | 35.67 | 36.14 | 1,064,800 | +0.22(+0.61%) |
Apr 08, 2010 | 35.92 | 36.09 | 35.50 | 35.92 | 1,497,219 | -0.01(-0.03%) |
Apr 07, 2010 | 36.29 | 36.34 | 35.64 | 35.93 | 2,015,829 | -0.30(-0.83%) |
Apr 06, 2010 | 35.88 | 36.32 | 35.59 | 36.23 | 2,781,215 | +0.43(+1.20%) |
Apr 05, 2010 | 35.24 | 35.94 | 35.24 | 35.80 | 1,937,269 | +0.70(+1.99%) |