Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 37.22 | 37.80 | 37.22 | 37.64 | 400,305 | +0.33(+0.88%) |
Jun 29, 2010 | 37.73 | 37.77 | 37.22 | 37.31 | 310,753 | -1.46(-3.78%) |
Jun 25, 2010 | 38.77 | 38.80 | 38.34 | 38.77 | 303,836 | +0.56(+1.48%) |
Jun 24, 2010 | 38.23 | 38.35 | 38.10 | 38.21 | 148,656 | +0.23(+0.61%) |
Jun 23, 2010 | 38.34 | 38.34 | 37.98 | 37.98 | 254,760 | -0.47(-1.22%) |
Jun 22, 2010 | 38.49 | 38.69 | 38.35 | 38.45 | 165,521 | -0.03(-0.08%) |
Jun 21, 2010 | 39.29 | 39.37 | 38.44 | 38.48 | 169,050 | -0.24(-0.62%) |
Jun 18, 2010 | 38.72 | 38.95 | 38.52 | 38.72 | 357,316 | +0.00(+0.00%) |
Jun 17, 2010 | 38.92 | 38.92 | 38.59 | 38.72 | 444,149 | -0.04(-0.10%) |
Jun 16, 2010 | 38.61 | 38.87 | 38.55 | 38.76 | 110,967 | -0.10(-0.25%) |
Jun 15, 2010 | 38.40 | 38.88 | 38.31 | 38.86 | 211,473 | +0.69(+1.80%) |
Jun 14, 2010 | 38.04 | 38.36 | 38.04 | 38.17 | 166,321 | +0.46(+1.22%) |
Jun 11, 2010 | 37.44 | 37.72 | 37.37 | 37.71 | 242,429 | +0.27(+0.72%) |
Jun 10, 2010 | 37.45 | 37.66 | 37.29 | 37.44 | 152,947 | +0.37(+1.00%) |
Jun 09, 2010 | 37.18 | 37.41 | 37.02 | 37.07 | 190,780 | +0.13(+0.35%) |
Jun 08, 2010 | 37.15 | 37.15 | 36.56 | 36.94 | 247,122 | +0.26(+0.71%) |
Jun 07, 2010 | 36.02 | 36.89 | 36.02 | 36.68 | 306,341 | +0.08(+0.22%) |
Jun 04, 2010 | 36.60 | 37.17 | 36.54 | 36.60 | 285,915 | -0.92(-2.45%) |
Jun 03, 2010 | 37.24 | 37.56 | 37.05 | 37.52 | 449,975 | +0.13(+0.35%) |
Jun 02, 2010 | 37.11 | 37.50 | 37.06 | 37.39 | 989,347 | +0.24(+0.65%) |
Jun 01, 2010 | 37.59 | 37.86 | 37.15 | 37.15 | 394,362 | -0.60(-1.59%) |
May 28, 2010 | 37.75 | 38.20 | 37.60 | 37.75 | 287,841 | -0.44(-1.15%) |
May 27, 2010 | 37.70 | 38.19 | 37.68 | 38.19 | 345,875 | +0.94(+2.52%) |
May 26, 2010 | 37.34 | 37.62 | 37.21 | 37.25 | 296,223 | +0.31(+0.85%) |
May 25, 2010 | 36.55 | 36.96 | 36.47 | 36.94 | 649,819 | -0.30(-0.82%) |
May 24, 2010 | 37.27 | 37.42 | 37.13 | 37.24 | 574,553 | +0.09(+0.24%) |
May 21, 2010 | 36.87 | 37.45 | 36.80 | 37.15 | 407,511 | +0.22(+0.60%) |
May 20, 2010 | 36.55 | 37.15 | 36.52 | 36.93 | 1,028,147 | -0.52(-1.39%) |
May 19, 2010 | 37.45 | 37.59 | 37.00 | 37.45 | 1,152,664 | -0.31(-0.82%) |
May 18, 2010 | 38.22 | 38.30 | 37.66 | 37.76 | 1,616,836 | +0.04(+0.11%) |
May 17, 2010 | 38.39 | 38.42 | 37.50 | 37.72 | 648,186 | -0.85(-2.20%) |
May 14, 2010 | 38.57 | 39.18 | 38.45 | 38.57 | 249,147 | -0.81(-2.06%) |
May 13, 2010 | 39.53 | 39.80 | 39.38 | 39.38 | 260,637 | -0.15(-0.39%) |
May 12, 2010 | 39.65 | 39.82 | 39.42 | 39.53 | 159,289 | +0.32(+0.83%) |
May 11, 2010 | 39.38 | 39.42 | 39.20 | 39.21 | 314,043 | -0.05(-0.13%) |
May 10, 2010 | 39.23 | 39.31 | 39.17 | 39.26 | 492,444 | +0.52(+1.34%) |
May 07, 2010 | 38.59 | 38.85 | 38.18 | 38.74 | 552,951 | +0.22(+0.57%) |
May 06, 2010 | 38.52 | 39.26 | 38.02 | 38.52 | 380 | -0.32(-0.82%) |
May 05, 2010 | 38.99 | 39.42 | 38.83 | 38.84 | 475,051 | -1.00(-2.51%) |
May 04, 2010 | 40.27 | 40.30 | 39.79 | 39.84 | 434,121 | -0.83(-2.04%) |
May 03, 2010 | 40.69 | 40.83 | 40.50 | 40.67 | 268,628 | +0.05(+0.12%) |
Apr 30, 2010 | 40.61 | 40.71 | 40.34 | 40.62 | 422,813 | +0.23(+0.57%) |
Apr 29, 2010 | 40.47 | 40.65 | 40.32 | 40.39 | 208,491 | -0.02(-0.05%) |
Apr 28, 2010 | 40.42 | 40.51 | 40.20 | 40.41 | 457,196 | +0.22(+0.55%) |
Apr 27, 2010 | 40.75 | 40.96 | 40.19 | 40.19 | 267,988 | -0.80(-1.95%) |
Apr 26, 2010 | 41.32 | 41.32 | 40.93 | 40.99 | 252,786 | -0.16(-0.39%) |
Apr 23, 2010 | 40.82 | 41.19 | 40.68 | 41.15 | 433,756 | +0.22(+0.54%) |
Apr 22, 2010 | 40.52 | 40.93 | 40.34 | 40.93 | 346,951 | +0.09(+0.22%) |
Apr 21, 2010 | 40.61 | 40.99 | 40.51 | 40.84 | 203,949 | +0.23(+0.57%) |
Apr 20, 2010 | 40.48 | 40.77 | 40.48 | 40.61 | 219,605 | +0.29(+0.72%) |
Apr 19, 2010 | 40.47 | 40.50 | 40.09 | 40.32 | 211,916 | -0.51(-1.25%) |
Apr 16, 2010 | 41.11 | 41.36 | 40.60 | 40.83 | 521,652 | -0.53(-1.28%) |
Apr 15, 2010 | 41.31 | 41.36 | 41.18 | 41.36 | 282,800 | +0.11(+0.27%) |
Apr 14, 2010 | 41.10 | 41.39 | 41.01 | 41.25 | 371,461 | +0.39(+0.95%) |
Apr 13, 2010 | 40.66 | 40.95 | 40.35 | 40.86 | 257,762 | +0.27(+0.67%) |
Apr 12, 2010 | 40.87 | 41.05 | 40.56 | 40.59 | 265,006 | -0.12(-0.29%) |
Apr 09, 2010 | 40.67 | 40.84 | 40.58 | 40.71 | 313,254 | +0.20(+0.49%) |
Apr 08, 2010 | 40.44 | 40.64 | 40.34 | 40.51 | 216,471 | -0.27(-0.66%) |
Apr 07, 2010 | 40.86 | 41.06 | 40.58 | 40.78 | 207,702 | -0.07(-0.17%) |
Apr 06, 2010 | 40.93 | 41.10 | 40.72 | 40.85 | 382,676 | +0.08(+0.20%) |
Apr 05, 2010 | 40.73 | 41.02 | 40.52 | 40.77 | 239,855 | +0.27(+0.67%) |