Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 35.07 | 35.77 | 35.04 | 35.07 | 2,293 | -0.10(-0.27%) |
Jun 29, 2010 | 35.36 | 35.36 | 34.90 | 35.17 | 125,216 | -0.43(-1.20%) |
Jun 25, 2010 | 35.60 | 35.63 | 34.93 | 35.60 | 211,148 | +0.43(+1.24%) |
Jun 24, 2010 | 35.16 | 35.46 | 35.03 | 35.16 | 172 | -0.23(-0.66%) |
Jun 23, 2010 | 35.85 | 35.85 | 35.35 | 35.39 | 88,397 | -0.58(-1.61%) |
Jun 22, 2010 | 35.97 | 36.97 | 35.93 | 35.97 | 843 | -0.84(-2.27%) |
Jun 21, 2010 | 37.45 | 37.52 | 36.64 | 36.81 | 70,250 | -0.31(-0.85%) |
Jun 18, 2010 | 37.13 | 37.21 | 36.71 | 37.13 | 205,528 | +0.25(+0.68%) |
Jun 17, 2010 | 36.88 | 36.92 | 36.57 | 36.88 | 163 | +0.14(+0.37%) |
Jun 16, 2010 | 36.35 | 36.95 | 36.16 | 36.74 | 88,213 | +0.10(+0.29%) |
Jun 15, 2010 | 36.63 | 36.71 | 35.64 | 36.63 | 1,467 | +0.90(+2.52%) |
Jun 14, 2010 | 35.97 | 36.29 | 35.44 | 35.73 | 128,753 | +0.11(+0.32%) |
Jun 11, 2010 | 35.22 | 35.69 | 35.22 | 35.62 | 96,415 | +0.03(+0.09%) |
Jun 10, 2010 | 35.59 | 35.61 | 35.01 | 35.59 | 1,362 | +0.72(+2.05%) |
Jun 09, 2010 | 35.06 | 35.13 | 34.66 | 34.87 | 172,748 | +0.20(+0.58%) |
Jun 08, 2010 | 34.91 | 34.91 | 34.29 | 34.67 | 195,690 | +0.02(+0.07%) |
Jun 07, 2010 | 34.67 | 35.17 | 34.53 | 34.65 | 210,194 | +0.06(+0.19%) |
Jun 04, 2010 | 34.58 | 35.68 | 34.55 | 34.58 | 131,370 | -1.56(-4.32%) |
Jun 03, 2010 | 36.14 | 36.22 | 35.41 | 36.14 | 173,273 | +0.58(+1.63%) |
Jun 02, 2010 | 35.56 | 35.63 | 34.93 | 35.56 | 144,507 | +0.56(+1.59%) |
Jun 01, 2010 | 35.01 | 35.44 | 34.88 | 35.01 | 1,190 | -0.39(-1.09%) |
May 28, 2010 | 35.39 | 35.91 | 35.00 | 35.39 | 127,436 | +0.19(+0.55%) |
May 27, 2010 | 35.32 | 35.43 | 34.79 | 35.20 | 248,471 | +0.52(+1.51%) |
May 26, 2010 | 34.68 | 35.31 | 34.45 | 34.68 | 1,193 | -0.10(-0.28%) |
May 25, 2010 | 34.11 | 34.83 | 33.73 | 34.77 | 203,555 | -0.01(-0.02%) |
May 24, 2010 | 35.04 | 35.36 | 34.73 | 34.78 | 176,672 | -0.39(-1.10%) |
May 21, 2010 | 35.44 | 35.53 | 34.85 | 35.17 | 232,720 | -0.58(-1.62%) |
May 20, 2010 | 36.34 | 36.62 | 35.72 | 35.75 | 140,199 | -1.48(-3.98%) |
May 19, 2010 | 37.46 | 37.62 | 37.04 | 37.23 | 114,069 | -0.31(-0.81%) |
May 18, 2010 | 38.37 | 38.37 | 37.39 | 37.54 | 95,611 | -0.41(-1.08%) |
May 17, 2010 | 37.89 | 37.99 | 37.05 | 37.95 | 127,201 | +0.31(+0.81%) |
May 14, 2010 | 37.64 | 37.87 | 37.21 | 37.64 | 130,216 | -0.14(-0.36%) |
May 13, 2010 | 37.75 | 38.04 | 37.25 | 37.78 | 136,482 | +0.03(+0.09%) |
May 12, 2010 | 36.95 | 37.78 | 36.52 | 37.75 | 129,976 | +0.97(+2.65%) |
May 11, 2010 | 36.60 | 37.20 | 36.53 | 36.77 | 110,951 | +0.51(+1.40%) |
May 10, 2010 | 35.63 | 36.33 | 35.54 | 36.26 | 164,306 | +1.25(+3.56%) |
May 07, 2010 | 35.94 | 36.26 | 34.91 | 35.02 | 236,691 | -0.32(-0.91%) |
May 06, 2010 | 37.13 | 37.38 | 34.48 | 35.34 | 194,678 | -2.67(-7.03%) |
May 05, 2010 | 37.68 | 38.20 | 36.70 | 38.01 | 135,000 | -0.34(-0.88%) |
May 04, 2010 | 38.70 | 38.76 | 38.06 | 38.35 | 131,086 | -0.67(-1.71%) |
May 03, 2010 | 38.40 | 39.10 | 38.06 | 39.02 | 130,739 | +0.87(+2.28%) |
Apr 30, 2010 | 38.70 | 39.03 | 38.12 | 38.15 | 201,624 | -0.80(-2.07%) |
Apr 29, 2010 | 38.92 | 38.97 | 38.37 | 38.95 | 114,281 | +0.16(+0.41%) |
Apr 28, 2010 | 38.72 | 38.95 | 38.41 | 38.79 | 117,112 | +0.14(+0.35%) |
Apr 27, 2010 | 39.23 | 39.31 | 38.60 | 38.65 | 155,534 | -0.59(-1.50%) |
Apr 26, 2010 | 39.54 | 39.59 | 39.19 | 39.24 | 86,459 | -0.22(-0.55%) |
Apr 23, 2010 | 39.11 | 39.47 | 38.94 | 39.46 | 92,591 | +0.49(+1.26%) |
Apr 22, 2010 | 38.42 | 38.97 | 38.42 | 38.97 | 70,415 | +0.17(+0.44%) |
Apr 21, 2010 | 38.65 | 38.85 | 38.59 | 38.80 | 81,288 | +0.08(+0.21%) |
Apr 20, 2010 | 38.37 | 38.73 | 38.17 | 38.72 | 72,695 | +0.41(+1.07%) |
Apr 19, 2010 | 37.99 | 38.32 | 37.79 | 38.31 | 86,572 | +0.15(+0.40%) |
Apr 16, 2010 | 38.11 | 38.55 | 38.11 | 38.16 | 91,186 | -0.12(-0.32%) |
Apr 15, 2010 | 38.02 | 38.37 | 37.95 | 38.28 | 75,228 | +0.15(+0.40%) |
Apr 14, 2010 | 38.18 | 38.34 | 37.93 | 38.12 | 94,707 | -0.02(-0.04%) |
Apr 13, 2010 | 38.12 | 38.22 | 37.89 | 38.14 | 151,449 | -0.18(-0.46%) |
Apr 12, 2010 | 37.86 | 38.46 | 37.86 | 38.32 | 104,517 | +0.58(+1.54%) |
Apr 09, 2010 | 37.22 | 38.01 | 37.09 | 37.74 | 175,225 | -0.36(-0.95%) |
Apr 08, 2010 | 38.40 | 38.40 | 37.99 | 38.10 | 84,140 | -0.43(-1.11%) |
Apr 07, 2010 | 38.24 | 38.58 | 38.04 | 38.53 | 136,533 | +0.14(+0.36%) |
Apr 06, 2010 | 38.17 | 38.47 | 38.07 | 38.39 | 82,559 | +0.17(+0.44%) |
Apr 05, 2010 | 37.87 | 38.22 | 37.75 | 38.22 | 77,577 | +0.40(+1.06%) |