Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.85 | 33.18 | 32.17 | 32.33 | 4,925,345 | -0.46(-1.41%) |
Jun 29, 2010 | 33.65 | 33.65 | 32.54 | 32.79 | 5,169,358 | -1.51(-4.40%) |
Jun 25, 2010 | 34.48 | 34.74 | 34.10 | 34.30 | 5,278,020 | +0.19(+0.56%) |
Jun 24, 2010 | 34.17 | 34.98 | 33.86 | 34.11 | 11,451,719 | -2.04(-5.64%) |
Jun 23, 2010 | 35.15 | 36.53 | 35.15 | 36.15 | 6,544,901 | +1.02(+2.90%) |
Jun 22, 2010 | 36.04 | 36.35 | 35.01 | 35.13 | 6,522,874 | -0.88(-2.45%) |
Jun 21, 2010 | 37.39 | 37.66 | 35.77 | 36.01 | 5,313,435 | -1.04(-2.80%) |
Jun 18, 2010 | 36.53 | 37.72 | 36.52 | 37.05 | 9,534,382 | +0.69(+1.89%) |
Jun 17, 2010 | 38.78 | 39.23 | 35.97 | 36.36 | 16,682,994 | -2.98(-7.58%) |
Jun 16, 2010 | 39.68 | 39.85 | 39.10 | 39.34 | 3,839,375 | -0.65(-1.64%) |
Jun 15, 2010 | 39.52 | 40.07 | 39.14 | 39.99 | 3,080,116 | +0.86(+2.21%) |
Jun 14, 2010 | 39.01 | 39.74 | 38.92 | 39.13 | 2,525,483 | +0.38(+0.99%) |
Jun 11, 2010 | 38.27 | 38.89 | 38.05 | 38.75 | 2,352,737 | -0.11(-0.29%) |
Jun 10, 2010 | 38.08 | 38.90 | 37.55 | 38.86 | 3,185,331 | +1.40(+3.75%) |
Jun 09, 2010 | 37.45 | 38.33 | 37.26 | 37.46 | 3,321,492 | +0.17(+0.47%) |
Jun 08, 2010 | 36.89 | 37.40 | 36.51 | 37.28 | 5,751,560 | +0.65(+1.76%) |
Jun 07, 2010 | 37.68 | 38.10 | 36.58 | 36.64 | 3,957,923 | -1.02(-2.71%) |
Jun 04, 2010 | 38.78 | 38.91 | 37.37 | 37.66 | 3,522,457 | -1.76(-4.46%) |
Jun 03, 2010 | 39.45 | 39.60 | 38.91 | 39.42 | 2,796,709 | -0.05(-0.13%) |
Jun 02, 2010 | 38.67 | 39.48 | 38.13 | 39.47 | 3,162,585 | +0.94(+2.44%) |
Jun 01, 2010 | 38.94 | 39.85 | 38.49 | 38.53 | 2,754,430 | -0.59(-1.52%) |
May 28, 2010 | 39.42 | 39.59 | 38.77 | 39.12 | 3,012,775 | -0.30(-0.75%) |
May 27, 2010 | 38.51 | 39.46 | 38.26 | 39.42 | 2,776,750 | +1.67(+4.41%) |
May 26, 2010 | 38.27 | 39.04 | 37.70 | 37.75 | 4,399,326 | -0.58(-1.50%) |
May 25, 2010 | 37.05 | 38.46 | 36.72 | 38.33 | 3,402,597 | +0.40(+1.06%) |
May 24, 2010 | 38.39 | 38.49 | 37.84 | 37.93 | 3,854,824 | -0.67(-1.74%) |
May 21, 2010 | 37.14 | 39.26 | 37.12 | 38.60 | 6,005,960 | +0.84(+2.22%) |
May 20, 2010 | 37.51 | 38.64 | 37.27 | 37.76 | 5,814,111 | -0.56(-1.46%) |
May 19, 2010 | 37.64 | 38.55 | 37.55 | 38.32 | 4,567,653 | +0.65(+1.72%) |
May 18, 2010 | 39.10 | 39.60 | 37.66 | 37.67 | 4,785,247 | -1.23(-3.17%) |
May 17, 2010 | 38.94 | 39.30 | 37.87 | 38.90 | 3,234,367 | +0.14(+0.36%) |
May 14, 2010 | 39.50 | 39.54 | 38.35 | 38.76 | 4,009,930 | -1.03(-2.59%) |
May 13, 2010 | 40.81 | 41.05 | 39.61 | 39.79 | 3,762,924 | -1.35(-3.28%) |
May 12, 2010 | 40.18 | 41.22 | 40.18 | 41.14 | 3,943,522 | +0.81(+2.01%) |
May 11, 2010 | 40.35 | 40.81 | 39.55 | 40.33 | 4,298,652 | +0.13(+0.33%) |
May 10, 2010 | 39.65 | 40.24 | 38.58 | 40.20 | 6,141,070 | +2.79(+7.46%) |
May 07, 2010 | 37.53 | 38.47 | 23.11 | 37.41 | 7,918,830 | -0.29(-0.76%) |
May 06, 2010 | 39.19 | 39.23 | 35.95 | 37.70 | 6,027,575 | -1.72(-4.36%) |
May 05, 2010 | 39.54 | 40.29 | 39.23 | 39.42 | 3,916,119 | -0.62(-1.56%) |
May 04, 2010 | 40.58 | 40.58 | 39.45 | 40.04 | 3,895,713 | -0.86(-2.10%) |
May 03, 2010 | 40.30 | 41.05 | 40.08 | 40.90 | 2,528,278 | +0.83(+2.07%) |
Apr 30, 2010 | 41.23 | 41.24 | 40.03 | 40.07 | 5,414,658 | -0.99(-2.40%) |
Apr 29, 2010 | 40.32 | 41.28 | 40.29 | 41.06 | 2,767,961 | +0.85(+2.13%) |
Apr 28, 2010 | 40.50 | 40.92 | 40.11 | 40.20 | 3,974,393 | -0.17(-0.41%) |
Apr 27, 2010 | 42.02 | 42.06 | 40.22 | 40.37 | 5,421,898 | -1.70(-4.04%) |
Apr 26, 2010 | 41.66 | 42.30 | 41.43 | 42.07 | 6,007,488 | +0.36(+0.86%) |
Apr 23, 2010 | 41.21 | 41.78 | 40.94 | 41.71 | 4,625,830 | +0.43(+1.03%) |
Apr 22, 2010 | 40.12 | 41.41 | 40.12 | 41.28 | 4,590,527 | +0.78(+1.92%) |
Apr 21, 2010 | 40.17 | 40.63 | 39.98 | 40.51 | 3,358,024 | +0.18(+0.45%) |
Apr 20, 2010 | 39.77 | 40.43 | 39.70 | 40.32 | 4,148,243 | +0.62(+1.56%) |
Apr 19, 2010 | 39.56 | 39.74 | 38.87 | 39.71 | 2,844,048 | +0.18(+0.46%) |
Apr 16, 2010 | 39.91 | 39.98 | 39.37 | 39.52 | 4,539,852 | -0.41(-1.03%) |
Apr 15, 2010 | 39.75 | 39.95 | 39.43 | 39.93 | 3,980,510 | +0.00(+0.00%) |
Apr 14, 2010 | 39.67 | 39.96 | 39.58 | 39.93 | 3,149,444 | +0.13(+0.33%) |
Apr 13, 2010 | 39.90 | 40.08 | 39.52 | 39.80 | 3,785,355 | -0.10(-0.26%) |
Apr 12, 2010 | 39.72 | 40.11 | 39.54 | 39.91 | 4,039,550 | +0.23(+0.57%) |
Apr 09, 2010 | 40.21 | 40.32 | 39.42 | 39.68 | 7,371,742 | -0.85(-2.09%) |
Apr 08, 2010 | 39.78 | 40.79 | 38.88 | 40.53 | 11,328,123 | +1.58(+4.05%) |
Apr 07, 2010 | 38.98 | 39.25 | 38.66 | 38.95 | 5,711,418 | +0.04(+0.11%) |
Apr 06, 2010 | 39.05 | 39.23 | 38.74 | 38.90 | 4,245,787 | -0.42(-1.06%) |
Apr 05, 2010 | 38.84 | 39.36 | 38.61 | 39.32 | 3,126,708 | +0.80(+2.08%) |