Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 33.97 | 34.07 | 33.27 | 33.38 | 440 | +0.00(+0.00%) |
Jun 29, 2010 | 33.68 | 33.88 | 33.24 | 33.38 | 7,563,583 | -1.64(-4.69%) |
Jun 25, 2010 | 35.02 | 35.52 | 33.89 | 35.02 | 61,557,000 | +2.59(+7.99%) |
Jun 24, 2010 | 32.94 | 33.07 | 32.27 | 32.43 | 2,431 | -0.54(-1.62%) |
Jun 23, 2010 | 33.20 | 33.36 | 32.65 | 32.96 | 6,281,892 | -0.06(-0.18%) |
Jun 22, 2010 | 33.29 | 33.77 | 33.01 | 33.02 | 5,036,216 | -0.49(-1.47%) |
Jun 21, 2010 | 33.83 | 33.90 | 33.33 | 33.52 | 4,437,256 | -0.10(-0.31%) |
Jun 18, 2010 | 33.62 | 33.97 | 33.20 | 33.62 | 4,786,538 | +0.38(+1.14%) |
Jun 17, 2010 | 33.45 | 33.55 | 33.03 | 33.24 | 4,087,950 | -0.17(-0.52%) |
Jun 16, 2010 | 32.63 | 33.58 | 32.59 | 33.41 | 3,618,568 | +0.13(+0.39%) |
Jun 15, 2010 | 32.35 | 33.30 | 32.19 | 33.28 | 4,210,126 | +0.64(+1.96%) |
Jun 14, 2010 | 32.59 | 33.02 | 32.59 | 32.64 | 3,008,176 | +0.14(+0.43%) |
Jun 11, 2010 | 32.36 | 32.51 | 32.10 | 32.51 | 3,549,064 | -0.02(-0.05%) |
Jun 10, 2010 | 31.96 | 32.55 | 31.94 | 32.52 | 694 | +1.05(+3.35%) |
Jun 09, 2010 | 31.70 | 31.97 | 31.35 | 31.47 | 4,765,570 | +0.00(+0.00%) |
Jun 08, 2010 | 31.49 | 31.64 | 31.13 | 31.47 | 6,993,465 | -0.09(-0.30%) |
Jun 07, 2010 | 32.09 | 32.13 | 31.47 | 31.56 | 5,676,953 | -0.33(-1.03%) |
Jun 04, 2010 | 31.89 | 32.68 | 31.84 | 31.89 | 4,330,843 | -0.56(-1.73%) |
Jun 03, 2010 | 31.92 | 32.71 | 31.77 | 32.45 | 5,116,080 | +0.65(+2.04%) |
Jun 02, 2010 | 31.81 | 32.06 | 31.49 | 31.81 | 7,167,368 | +0.10(+0.33%) |
Jun 01, 2010 | 32.19 | 32.28 | 31.68 | 31.70 | 7,226,471 | -0.70(-2.16%) |
May 28, 2010 | 32.40 | 33.00 | 32.35 | 32.40 | 6,410,407 | -0.63(-1.91%) |
May 27, 2010 | 32.86 | 33.11 | 32.48 | 33.03 | 6,117,321 | +0.73(+2.25%) |
May 26, 2010 | 32.83 | 33.26 | 32.30 | 32.31 | 6,488,701 | -0.45(-1.37%) |
May 25, 2010 | 32.39 | 32.80 | 32.28 | 32.76 | 5,289,402 | -0.35(-1.07%) |
May 24, 2010 | 32.89 | 33.46 | 32.86 | 33.11 | 3,771,169 | +0.17(+0.52%) |
May 21, 2010 | 32.17 | 33.50 | 31.95 | 32.94 | 8,968,803 | +0.16(+0.47%) |
May 20, 2010 | 33.30 | 33.60 | 32.66 | 32.78 | 7,364,153 | -1.07(-3.15%) |
May 19, 2010 | 33.90 | 34.11 | 33.49 | 33.85 | 4,380,192 | -0.06(-0.17%) |
May 18, 2010 | 34.37 | 34.85 | 33.86 | 33.90 | 5,389,707 | -0.48(-1.41%) |
May 17, 2010 | 33.68 | 34.39 | 33.65 | 34.39 | 6,195,429 | +0.72(+2.13%) |
May 14, 2010 | 33.67 | 34.98 | 33.43 | 33.67 | 12,301,929 | -1.58(-4.48%) |
May 13, 2010 | 35.66 | 35.95 | 35.23 | 35.25 | 6,256,783 | -0.55(-1.54%) |
May 12, 2010 | 35.74 | 35.93 | 35.67 | 35.80 | 6,203,796 | +0.27(+0.75%) |
May 11, 2010 | 35.82 | 35.85 | 35.54 | 35.54 | 7,261,713 | +0.09(+0.24%) |
May 10, 2010 | 35.48 | 35.49 | 35.23 | 35.45 | 8,194,854 | +0.63(+1.81%) |
May 07, 2010 | 35.36 | 35.48 | 34.69 | 34.82 | 9,634,020 | -0.67(-1.87%) |
May 06, 2010 | 36.22 | 36.53 | 0.0086 | 35.48 | 2,188 | -1.21(-3.31%) |
May 05, 2010 | 36.81 | 36.88 | 36.22 | 36.70 | 6,650,696 | -0.44(-1.17%) |
May 04, 2010 | 37.34 | 37.40 | 36.90 | 37.13 | 115 | -0.65(-1.71%) |
May 03, 2010 | 37.51 | 37.84 | 37.36 | 37.78 | 2,805,912 | +0.09(+0.25%) |
Apr 30, 2010 | 38.08 | 38.18 | 37.64 | 37.69 | 4,090,272 | -0.48(-1.24%) |
Apr 29, 2010 | 37.93 | 38.33 | 37.90 | 38.16 | 4,456,870 | +0.58(+1.54%) |
Apr 28, 2010 | 37.53 | 37.65 | 37.25 | 37.58 | 3,187,147 | +0.28(+0.74%) |
Apr 27, 2010 | 37.51 | 37.89 | 37.22 | 37.31 | 6,067,288 | -0.75(-1.97%) |
Apr 26, 2010 | 38.15 | 38.45 | 38.02 | 38.06 | 3,599,165 | -0.52(-1.34%) |
Apr 23, 2010 | 37.81 | 38.58 | 37.78 | 38.58 | 5,632,335 | +0.65(+1.71%) |
Apr 22, 2010 | 37.59 | 37.97 | 37.38 | 37.93 | 3,649,762 | -0.05(-0.14%) |
Apr 21, 2010 | 37.72 | 38.00 | 37.64 | 37.98 | 5,645,127 | +0.27(+0.71%) |
Apr 20, 2010 | 37.38 | 37.77 | 37.05 | 37.71 | 5,775,932 | +0.73(+1.96%) |
Apr 19, 2010 | 37.07 | 37.18 | 36.58 | 36.99 | 4,285,453 | -0.28(-0.74%) |
Apr 16, 2010 | 37.09 | 37.45 | 37.09 | 37.26 | 5,094,882 | -0.08(-0.21%) |
Apr 15, 2010 | 37.17 | 37.41 | 37.12 | 37.34 | 4,228,632 | +0.17(+0.46%) |
Apr 14, 2010 | 37.27 | 37.45 | 37.03 | 37.17 | 5,125,124 | -0.05(-0.14%) |
Apr 13, 2010 | 36.99 | 37.24 | 36.75 | 37.22 | 4,865,068 | +0.03(+0.07%) |
Apr 12, 2010 | 36.88 | 37.20 | 36.88 | 37.19 | 4,053,703 | +0.21(+0.56%) |
Apr 09, 2010 | 36.32 | 37.05 | 36.30 | 36.99 | 6,096,689 | +0.80(+2.22%) |
Apr 08, 2010 | 35.76 | 36.31 | 35.61 | 36.18 | 7,102,924 | +0.29(+0.82%) |
Apr 07, 2010 | 35.85 | 36.17 | 35.73 | 35.89 | 6,154,250 | +0.03(+0.10%) |
Apr 06, 2010 | 36.29 | 36.54 | 35.80 | 35.86 | 6,718,382 | -0.42(-1.17%) |
Apr 05, 2010 | 36.12 | 36.42 | 35.93 | 36.28 | 2,965,837 | +0.15(+0.41%) |