Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.65 | 34.04 | 33.56 | 33.65 | 69,554 | -0.04(-0.11%) |
Jun 29, 2010 | 33.69 | 34.25 | 33.61 | 33.69 | 20,591 | -1.16(-3.33%) |
Jun 25, 2010 | 34.85 | 35.52 | 34.85 | 34.85 | 200,168,688 | -0.57(-1.61%) |
Jun 24, 2010 | 35.42 | 36.08 | 35.30 | 35.42 | 23,391 | -0.61(-1.69%) |
Jun 23, 2010 | 36.39 | 36.71 | 35.91 | 36.03 | 64,547,192 | -0.50(-1.36%) |
Jun 22, 2010 | 37.22 | 37.26 | 36.43 | 36.52 | 2,533 | -0.70(-1.88%) |
Jun 21, 2010 | 37.79 | 38.03 | 37.06 | 37.22 | 42,192,436 | +0.02(+0.05%) |
Jun 18, 2010 | 37.20 | 37.36 | 36.79 | 37.20 | 55,542,940 | +0.29(+0.80%) |
Jun 17, 2010 | 36.80 | 36.97 | 36.53 | 36.91 | 2,004 | +0.05(+0.14%) |
Jun 16, 2010 | 36.86 | 36.92 | 36.50 | 36.86 | 35,027,116 | +0.00(+0.00%) |
Jun 15, 2010 | 36.86 | 36.89 | 36.26 | 36.86 | 13,696 | +0.67(+1.86%) |
Jun 14, 2010 | 36.59 | 36.83 | 36.16 | 36.19 | 41,836,728 | -0.29(-0.79%) |
Jun 11, 2010 | 36.37 | 36.51 | 36.07 | 36.47 | 36,003,568 | -0.02(-0.05%) |
Jun 10, 2010 | 36.49 | 36.56 | 36.06 | 36.49 | 62,428 | +1.10(+3.10%) |
Jun 09, 2010 | 36.31 | 36.32 | 35.27 | 35.39 | 53,711,824 | -0.71(-1.98%) |
Jun 08, 2010 | 35.15 | 36.23 | 35.01 | 36.11 | 8,196 | +1.14(+3.27%) |
Jun 07, 2010 | 35.37 | 35.62 | 34.91 | 34.96 | 48,145,264 | -0.13(-0.38%) |
Jun 04, 2010 | 35.15 | 36.00 | 34.96 | 35.10 | 76,352,896 | -1.20(-3.31%) |
Jun 03, 2010 | 36.10 | 36.56 | 35.73 | 36.30 | 54,922,980 | +0.47(+1.30%) |
Jun 02, 2010 | 35.83 | 35.85 | 34.92 | 35.83 | 48,621,960 | +0.90(+2.57%) |
Jun 01, 2010 | 35.60 | 35.88 | 34.87 | 34.94 | 25,523 | -0.71(-2.00%) |
May 28, 2010 | 35.65 | 36.36 | 35.54 | 35.65 | 54,410,116 | -0.59(-1.63%) |
May 27, 2010 | 35.67 | 36.29 | 35.44 | 36.24 | 54,123,760 | +1.27(+3.62%) |
May 26, 2010 | 35.42 | 35.65 | 34.86 | 34.97 | 35,405 | -0.24(-0.67%) |
May 25, 2010 | 34.78 | 35.25 | 34.47 | 35.21 | 23,964 | -0.28(-0.80%) |
May 24, 2010 | 35.81 | 35.97 | 35.45 | 35.49 | 47,243,964 | -0.41(-1.13%) |
May 21, 2010 | 34.88 | 35.94 | 34.88 | 35.90 | 89,564,744 | -0.33(-0.91%) |
May 20, 2010 | 35.77 | 36.34 | 35.57 | 36.23 | 58,705 | -0.60(-1.62%) |
May 19, 2010 | 36.83 | 37.11 | 36.56 | 36.82 | 62,283,240 | -0.20(-0.54%) |
May 18, 2010 | 37.77 | 37.89 | 36.80 | 37.02 | 80,696 | -0.28(-0.76%) |
May 17, 2010 | 37.58 | 37.66 | 36.71 | 37.31 | 54,145,316 | -0.19(-0.52%) |
May 14, 2010 | 37.50 | 38.17 | 37.09 | 37.50 | 65,831,100 | -0.67(-1.76%) |
May 13, 2010 | 38.25 | 38.48 | 37.92 | 38.17 | 45,440,192 | +0.05(+0.14%) |
May 12, 2010 | 38.11 | 38.53 | 38.03 | 38.12 | 43,062,672 | +0.11(+0.29%) |
May 11, 2010 | 38.15 | 38.33 | 37.87 | 38.01 | 11,483 | -0.19(-0.51%) |
May 10, 2010 | 37.97 | 38.30 | 37.79 | 38.20 | 65,440,544 | +0.90(+2.40%) |
May 07, 2010 | 37.77 | 38.02 | 37.03 | 37.31 | 117,837,720 | -0.03(-0.08%) |
May 06, 2010 | 37.32 | 38.79 | 34.24 | 37.33 | 25,396 | -1.41(-3.65%) |
May 05, 2010 | 38.92 | 39.16 | 38.57 | 38.75 | 51,670,128 | -0.18(-0.46%) |
May 04, 2010 | 39.33 | 39.39 | 38.65 | 38.93 | 63,548 | -0.80(-2.02%) |
May 03, 2010 | 39.89 | 39.95 | 39.34 | 39.73 | 52,488,656 | +0.04(+0.10%) |
Apr 30, 2010 | 40.35 | 40.59 | 39.67 | 39.69 | 74,724,776 | -0.52(-1.30%) |
Apr 29, 2010 | 40.09 | 40.80 | 39.96 | 40.21 | 80,596,720 | -0.31(-0.77%) |
Apr 28, 2010 | 40.33 | 40.73 | 40.18 | 40.52 | 56,763,956 | +0.54(+1.35%) |
Apr 27, 2010 | 40.42 | 40.99 | 39.94 | 39.98 | 24,245 | -0.60(-1.47%) |
Apr 26, 2010 | 40.43 | 40.72 | 40.37 | 40.58 | 31,140,716 | +0.03(+0.07%) |
Apr 23, 2010 | 40.12 | 40.57 | 39.93 | 40.55 | 41,563,504 | +0.40(+0.99%) |
Apr 22, 2010 | 40.13 | 40.25 | 39.95 | 40.15 | 36,967,540 | -0.21(-0.52%) |
Apr 21, 2010 | 40.36 | 40.66 | 40.16 | 40.36 | 355,257 | -0.03(-0.07%) |
Apr 20, 2010 | 40.19 | 40.54 | 40.12 | 40.39 | 10,298 | +0.43(+1.08%) |
Apr 19, 2010 | 39.68 | 40.08 | 39.57 | 39.96 | 43,859,336 | +0.18(+0.44%) |
Apr 16, 2010 | 39.89 | 40.23 | 39.65 | 39.78 | 57,827,348 | -0.19(-0.48%) |
Apr 15, 2010 | 40.12 | 40.25 | 39.91 | 39.98 | 28,537,694 | -0.20(-0.51%) |
Apr 14, 2010 | 40.25 | 40.30 | 40.03 | 40.18 | 32,063,550 | -0.03(-0.07%) |
Apr 13, 2010 | 40.10 | 40.27 | 39.86 | 40.21 | 32,745,344 | -0.03(-0.07%) |
Apr 12, 2010 | 40.29 | 40.44 | 40.16 | 40.24 | 31,026,228 | -0.03(-0.07%) |
Apr 09, 2010 | 39.89 | 40.40 | 39.86 | 40.27 | 36,028,288 | +0.53(+1.33%) |
Apr 08, 2010 | 39.24 | 39.96 | 39.15 | 39.74 | 41,084,380 | +0.30(+0.77%) |
Apr 07, 2010 | 39.72 | 39.74 | 39.22 | 39.44 | 41,888,120 | -0.33(-0.82%) |
Apr 06, 2010 | 39.82 | 40.03 | 39.71 | 39.77 | 33,769,268 | -0.17(-0.43%) |
Apr 05, 2010 | 39.73 | 40.03 | 39.66 | 39.94 | 35,689,088 | +0.34(+0.86%) |