Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.38 | 38.63 | 37.80 | 37.88 | 321,606 | -0.30(-0.78%) |
Jun 29, 2010 | 38.38 | 38.72 | 37.97 | 38.18 | 589,520 | -1.20(-3.06%) |
Jun 25, 2010 | 39.38 | 39.46 | 38.94 | 39.38 | 437,008 | +0.67(+1.74%) |
Jun 24, 2010 | 39.01 | 39.11 | 38.49 | 38.71 | 475,980 | -0.37(-0.95%) |
Jun 23, 2010 | 39.15 | 39.25 | 38.67 | 39.08 | 635,082 | +0.68(+1.76%) |
Jun 22, 2010 | 38.89 | 39.01 | 38.29 | 38.40 | 382,551 | -0.50(-1.28%) |
Jun 21, 2010 | 39.34 | 39.56 | 38.69 | 38.90 | 684,662 | +0.83(+2.18%) |
Jun 18, 2010 | 38.07 | 38.15 | 37.77 | 38.07 | 438,910 | -0.01(-0.02%) |
Jun 17, 2010 | 38.05 | 38.25 | 37.54 | 38.08 | 583,397 | -0.39(-1.01%) |
Jun 16, 2010 | 38.51 | 38.58 | 38.17 | 38.47 | 301,432 | +0.02(+0.06%) |
Jun 15, 2010 | 37.45 | 38.50 | 37.45 | 38.45 | 665,164 | +1.15(+3.08%) |
Jun 14, 2010 | 37.64 | 38.01 | 37.19 | 37.30 | 551,879 | +0.06(+0.16%) |
Jun 11, 2010 | 37.03 | 37.30 | 36.85 | 37.24 | 513,528 | -0.13(-0.34%) |
Jun 10, 2010 | 36.77 | 37.40 | 36.76 | 37.37 | 849,730 | +1.21(+3.36%) |
Jun 09, 2010 | 36.86 | 36.95 | 35.91 | 36.15 | 557,390 | +0.04(+0.12%) |
Jun 08, 2010 | 35.77 | 36.19 | 35.03 | 36.11 | 800,767 | +0.89(+2.54%) |
Jun 07, 2010 | 35.74 | 35.86 | 35.20 | 35.22 | 462,945 | -0.36(-1.02%) |
Jun 04, 2010 | 35.58 | 36.09 | 35.39 | 35.58 | 473,799 | -0.32(-0.89%) |
Jun 03, 2010 | 36.90 | 36.90 | 35.81 | 35.90 | 431,178 | -0.28(-0.77%) |
Jun 02, 2010 | 35.37 | 36.21 | 35.29 | 36.18 | 24,247 | +0.96(+2.73%) |
Jun 01, 2010 | 35.59 | 36.24 | 35.22 | 35.22 | 679,838 | -1.01(-2.80%) |
May 28, 2010 | 36.23 | 37.10 | 36.03 | 36.23 | 559,441 | -0.64(-1.75%) |
May 27, 2010 | 36.01 | 36.89 | 35.92 | 36.88 | 770,001 | +1.64(+4.64%) |
May 26, 2010 | 35.39 | 35.94 | 35.13 | 35.24 | 964,861 | +0.17(+0.47%) |
May 25, 2010 | 34.01 | 35.20 | 33.87 | 35.08 | 834,608 | +0.09(+0.26%) |
May 24, 2010 | 35.37 | 35.42 | 34.92 | 34.98 | 781,605 | -0.21(-0.60%) |
May 21, 2010 | 33.79 | 35.27 | 33.59 | 35.20 | 1,304,447 | +1.20(+3.54%) |
May 20, 2010 | 34.05 | 34.77 | 33.93 | 33.99 | 851,931 | -0.74(-2.14%) |
May 19, 2010 | 34.65 | 34.94 | 34.23 | 34.73 | 538,415 | +0.06(+0.17%) |
May 18, 2010 | 35.08 | 35.69 | 34.50 | 34.67 | 651 | -0.54(-1.54%) |
May 17, 2010 | 35.08 | 35.35 | 34.37 | 35.22 | 764,864 | +0.05(+0.14%) |
May 14, 2010 | 35.17 | 35.62 | 34.55 | 35.17 | 734,361 | -0.63(-1.75%) |
May 13, 2010 | 35.93 | 36.30 | 35.71 | 35.79 | 632,729 | -0.00(-0.01%) |
May 12, 2010 | 35.51 | 35.84 | 35.43 | 35.80 | 488,010 | -0.01(-0.03%) |
May 11, 2010 | 36.20 | 36.32 | 35.79 | 35.81 | 763,605 | -0.09(-0.26%) |
May 10, 2010 | 35.61 | 35.90 | 35.56 | 35.90 | 966,197 | +1.69(+4.93%) |
May 07, 2010 | 34.15 | 34.82 | 33.34 | 34.21 | 1,207,645 | +0.08(+0.24%) |
May 06, 2010 | 34.74 | 35.00 | 32.31 | 34.13 | 1,073,445 | -0.68(-1.96%) |
May 05, 2010 | 34.88 | 35.30 | 34.67 | 34.81 | 919,031 | -0.50(-1.41%) |
May 04, 2010 | 35.89 | 36.03 | 35.11 | 35.31 | 1,230,174 | -1.56(-4.22%) |
May 03, 2010 | 36.53 | 36.94 | 36.53 | 36.87 | 470,316 | -0.10(-0.27%) |
Apr 30, 2010 | 37.31 | 37.54 | 36.92 | 36.97 | 626,040 | -0.28(-0.75%) |
Apr 29, 2010 | 37.01 | 37.34 | 36.89 | 37.25 | 809,919 | -0.06(-0.15%) |
Apr 28, 2010 | 37.11 | 37.57 | 36.74 | 37.30 | 557,044 | +0.31(+0.83%) |
Apr 27, 2010 | 37.83 | 37.99 | 36.88 | 37.00 | 761,175 | -1.33(-3.47%) |
Apr 26, 2010 | 38.60 | 38.66 | 38.32 | 38.33 | 298,922 | -0.12(-0.32%) |
Apr 23, 2010 | 38.19 | 38.50 | 38.01 | 38.45 | 380,073 | +0.12(+0.30%) |
Apr 22, 2010 | 37.93 | 38.41 | 37.66 | 38.34 | 415,984 | +0.28(+0.74%) |
Apr 21, 2010 | 38.54 | 38.54 | 37.86 | 38.06 | 420,461 | -0.57(-1.48%) |
Apr 20, 2010 | 38.15 | 38.70 | 38.06 | 38.63 | 646,174 | +0.73(+1.93%) |
Apr 19, 2010 | 37.72 | 37.97 | 37.29 | 37.89 | 667,294 | -0.21(-0.56%) |
Apr 16, 2010 | 39.09 | 39.23 | 38.02 | 38.11 | 1,304,204 | -1.63(-4.09%) |
Apr 15, 2010 | 39.42 | 39.86 | 39.32 | 39.73 | 784,247 | -0.53(-1.30%) |
Apr 14, 2010 | 39.81 | 40.39 | 39.81 | 40.26 | 428,739 | +0.14(+0.36%) |
Apr 13, 2010 | 39.82 | 40.21 | 39.72 | 40.11 | 883,409 | +0.99(+2.54%) |
Apr 12, 2010 | 39.01 | 39.31 | 38.96 | 39.12 | 584,378 | -0.43(-1.08%) |
Apr 09, 2010 | 39.11 | 39.55 | 38.78 | 39.55 | 790,860 | +1.13(+2.95%) |
Apr 08, 2010 | 38.18 | 38.50 | 37.95 | 38.41 | 723,565 | -0.24(-0.62%) |
Apr 07, 2010 | 39.16 | 39.17 | 38.51 | 38.65 | 683,324 | -0.87(-2.19%) |
Apr 06, 2010 | 39.13 | 39.66 | 39.13 | 39.52 | 542,438 | -0.12(-0.30%) |
Apr 05, 2010 | 39.21 | 39.87 | 39.18 | 39.64 | 564,906 | +0.48(+1.24%) |