Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.85 | 41.64 | 40.40 | 40.63 | 1,133,928 | -0.43(-1.05%) |
Jun 29, 2010 | 41.27 | 41.56 | 40.77 | 41.06 | 1,505,037 | -1.01(-2.41%) |
Jun 25, 2010 | 41.49 | 42.52 | 41.16 | 42.08 | 1,550,470 | +1.12(+2.72%) |
Jun 24, 2010 | 41.11 | 42.12 | 40.93 | 40.96 | 2,353,584 | -0.13(-0.31%) |
Jun 23, 2010 | 41.38 | 41.55 | 40.77 | 41.09 | 6,410,304 | -2.24(-5.17%) |
Jun 22, 2010 | 44.61 | 44.98 | 43.24 | 43.33 | 1,365,324 | -1.75(-3.88%) |
Jun 21, 2010 | 45.71 | 46.34 | 44.85 | 45.08 | 997,962 | -0.37(-0.82%) |
Jun 18, 2010 | 45.38 | 46.07 | 45.11 | 45.45 | 1,647,171 | +0.36(+0.81%) |
Jun 17, 2010 | 44.43 | 45.36 | 44.09 | 45.09 | 1,131,100 | +0.91(+2.07%) |
Jun 16, 2010 | 44.36 | 44.81 | 44.05 | 44.17 | 581,315 | -0.23(-0.51%) |
Jun 15, 2010 | 43.29 | 44.53 | 43.29 | 44.40 | 557,725 | +1.23(+2.84%) |
Jun 14, 2010 | 43.73 | 43.93 | 43.02 | 43.18 | 377,360 | -0.49(-1.12%) |
Jun 11, 2010 | 43.34 | 43.67 | 42.89 | 43.67 | 405,107 | +0.29(+0.66%) |
Jun 10, 2010 | 43.51 | 43.51 | 42.74 | 43.38 | 460,303 | +0.24(+0.55%) |
Jun 09, 2010 | 42.95 | 43.60 | 42.75 | 43.14 | 583,647 | +0.06(+0.14%) |
Jun 08, 2010 | 43.21 | 43.78 | 42.59 | 43.08 | 995,884 | +0.57(+1.33%) |
Jun 07, 2010 | 41.65 | 43.23 | 40.80 | 42.52 | 1,140,370 | +0.97(+2.34%) |
Jun 04, 2010 | 41.23 | 42.34 | 41.03 | 41.54 | 832,265 | -0.11(-0.26%) |
Jun 03, 2010 | 42.59 | 42.59 | 41.42 | 41.65 | 741,678 | -0.94(-2.20%) |
Jun 02, 2010 | 41.39 | 42.62 | 40.99 | 42.59 | 820,581 | +1.47(+3.58%) |
Jun 01, 2010 | 42.67 | 43.38 | 41.11 | 41.12 | 985,756 | -1.24(-2.93%) |
May 28, 2010 | 42.85 | 43.08 | 41.93 | 42.36 | 616,373 | -0.49(-1.14%) |
May 27, 2010 | 42.64 | 42.86 | 42.20 | 42.85 | 652,987 | +0.92(+2.20%) |
May 26, 2010 | 43.09 | 43.48 | 41.92 | 41.93 | 758,389 | -0.32(-0.76%) |
May 25, 2010 | 40.51 | 42.49 | 40.36 | 42.25 | 803,673 | +1.44(+3.52%) |
May 24, 2010 | 40.99 | 41.61 | 40.82 | 40.82 | 673,912 | +0.48(+1.19%) |
May 21, 2010 | 39.72 | 40.84 | 39.35 | 40.34 | 836,613 | +0.15(+0.38%) |
May 20, 2010 | 40.36 | 41.64 | 40.14 | 40.18 | 1,038,291 | -1.72(-4.11%) |
May 19, 2010 | 42.63 | 42.79 | 40.84 | 41.91 | 1,073,906 | -1.16(-2.69%) |
May 18, 2010 | 43.13 | 43.61 | 42.76 | 43.07 | 679,058 | -0.18(-0.41%) |
May 17, 2010 | 43.85 | 44.36 | 43.07 | 43.24 | 624,799 | -0.58(-1.33%) |
May 14, 2010 | 44.22 | 44.68 | 42.72 | 43.83 | 800,928 | -0.20(-0.46%) |
May 13, 2010 | 44.42 | 45.24 | 43.67 | 44.03 | 1,041,777 | -0.19(-0.44%) |
May 12, 2010 | 44.05 | 44.57 | 43.23 | 44.22 | 1,268,594 | +0.75(+1.73%) |
May 11, 2010 | 43.07 | 44.27 | 42.28 | 43.47 | 1,623,110 | +1.57(+3.75%) |
May 10, 2010 | 41.65 | 42.13 | 41.22 | 41.90 | 816,457 | +0.41(+1.00%) |
May 07, 2010 | 42.28 | 43.03 | 41.27 | 41.49 | 894,090 | -1.04(-2.44%) |
May 06, 2010 | 41.12 | 43.32 | 40.56 | 42.52 | 1,281,744 | +1.35(+3.28%) |
May 05, 2010 | 41.00 | 41.79 | 40.39 | 41.17 | 1,199,011 | -0.39(-0.94%) |
May 04, 2010 | 42.96 | 43.09 | 40.94 | 41.56 | 998,060 | -1.47(-3.42%) |
May 03, 2010 | 43.36 | 43.38 | 42.14 | 43.03 | 517,765 | -0.21(-0.49%) |
Apr 30, 2010 | 43.25 | 43.93 | 43.05 | 43.24 | 681,930 | +0.17(+0.39%) |
Apr 29, 2010 | 42.66 | 43.30 | 42.36 | 43.07 | 629,605 | +0.52(+1.21%) |
Apr 28, 2010 | 41.33 | 42.78 | 40.92 | 42.56 | 855,633 | +1.44(+3.49%) |
Apr 27, 2010 | 40.61 | 41.35 | 40.38 | 41.12 | 652,899 | +0.27(+0.66%) |
Apr 26, 2010 | 41.55 | 41.67 | 40.80 | 40.85 | 404,589 | -0.50(-1.21%) |
Apr 23, 2010 | 40.70 | 41.52 | 40.34 | 41.35 | 429,499 | +0.74(+1.81%) |
Apr 22, 2010 | 39.89 | 40.71 | 39.66 | 40.62 | 645,435 | +0.41(+1.03%) |
Apr 21, 2010 | 40.08 | 40.40 | 39.30 | 40.20 | 706,506 | +0.27(+0.68%) |
Apr 20, 2010 | 40.80 | 41.00 | 39.82 | 39.93 | 625,736 | -0.38(-0.94%) |
Apr 19, 2010 | 39.93 | 40.35 | 39.53 | 40.31 | 750,862 | -0.28(-0.69%) |
Apr 16, 2010 | 41.13 | 41.32 | 39.80 | 40.59 | 844,209 | -0.88(-2.12%) |
Apr 15, 2010 | 41.44 | 41.95 | 41.19 | 41.47 | 538,520 | -0.28(-0.67%) |
Apr 14, 2010 | 42.31 | 42.54 | 41.31 | 41.75 | 673,347 | -0.20(-0.48%) |
Apr 13, 2010 | 42.61 | 42.85 | 41.03 | 41.95 | 1,464,526 | -1.42(-3.27%) |
Apr 12, 2010 | 43.42 | 43.87 | 43.12 | 43.37 | 638,917 | -0.14(-0.33%) |
Apr 09, 2010 | 43.23 | 44.05 | 43.23 | 43.51 | 1,002,118 | +0.45(+1.04%) |
Apr 08, 2010 | 42.47 | 43.45 | 42.25 | 43.07 | 606,871 | +0.25(+0.57%) |
Apr 07, 2010 | 42.30 | 43.50 | 42.29 | 42.82 | 969,894 | +0.68(+1.60%) |
Apr 06, 2010 | 42.02 | 42.43 | 41.69 | 42.14 | 683,078 | -0.17(-0.40%) |
Apr 05, 2010 | 41.81 | 42.42 | 41.31 | 42.31 | 1,035,017 | +0.88(+2.12%) |