Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 21.16 | 21.48 | 20.88 | 20.97 | 14,226,871 | -0.20(-0.96%) |
Jun 29, 2010 | 21.56 | 21.62 | 21.09 | 21.17 | 23,044,606 | -1.08(-4.83%) |
Jun 25, 2010 | 22.24 | 22.35 | 21.79 | 22.24 | 15,301,910 | +0.33(+1.48%) |
Jun 24, 2010 | 22.32 | 22.53 | 21.91 | 21.92 | 21,327,348 | -0.57(-2.53%) |
Jun 23, 2010 | 22.47 | 22.64 | 22.11 | 22.49 | 14,667,498 | +0.04(+0.20%) |
Jun 22, 2010 | 22.98 | 23.13 | 22.44 | 22.44 | 16,026,241 | -0.57(-2.47%) |
Jun 21, 2010 | 23.28 | 23.50 | 22.85 | 23.01 | 16,335,873 | +0.14(+0.61%) |
Jun 18, 2010 | 22.87 | 22.99 | 22.78 | 22.87 | 12,784,785 | +0.23(+1.02%) |
Jun 17, 2010 | 22.82 | 22.86 | 22.36 | 22.64 | 18,689,780 | -0.12(-0.55%) |
Jun 16, 2010 | 22.63 | 22.90 | 22.55 | 22.77 | 8,689,797 | -0.03(-0.13%) |
Jun 15, 2010 | 22.44 | 22.82 | 22.36 | 22.79 | 9,631,289 | +0.55(+2.47%) |
Jun 14, 2010 | 22.67 | 22.75 | 22.21 | 22.25 | 12,350,253 | -0.22(-0.98%) |
Jun 11, 2010 | 21.98 | 22.47 | 21.96 | 22.47 | 10,892,300 | +0.25(+1.12%) |
Jun 10, 2010 | 21.85 | 22.22 | 21.81 | 22.22 | 7,645 | +0.77(+3.59%) |
Jun 09, 2010 | 21.70 | 21.95 | 21.30 | 21.45 | 18,885,098 | +0.03(+0.14%) |
Jun 08, 2010 | 21.05 | 21.50 | 20.91 | 21.42 | 29,809,524 | +0.48(+2.27%) |
Jun 07, 2010 | 21.34 | 21.51 | 20.93 | 20.94 | 17,079,624 | -0.38(-1.79%) |
Jun 04, 2010 | 21.32 | 21.95 | 21.27 | 21.32 | 20,966,162 | -0.79(-3.58%) |
Jun 03, 2010 | 22.67 | 22.67 | 21.94 | 22.11 | 17,255,910 | -0.36(-1.60%) |
Jun 02, 2010 | 21.97 | 22.47 | 21.90 | 22.47 | 11,948,032 | +0.67(+3.09%) |
Jun 01, 2010 | 22.30 | 22.57 | 21.76 | 21.80 | 21,531,004 | -0.73(-3.22%) |
May 28, 2010 | 22.52 | 22.90 | 22.36 | 22.52 | 20,125,260 | -0.40(-1.76%) |
May 27, 2010 | 22.52 | 22.95 | 22.23 | 22.93 | 20,056,938 | +0.87(+3.95%) |
May 26, 2010 | 22.45 | 22.62 | 21.98 | 22.05 | 18,344,864 | -0.18(-0.79%) |
May 25, 2010 | 21.27 | 22.27 | 21.15 | 22.23 | 409 | +0.37(+1.67%) |
May 24, 2010 | 22.15 | 22.33 | 21.86 | 21.86 | 18,521,694 | -0.38(-1.71%) |
May 21, 2010 | 21.35 | 22.33 | 21.32 | 22.25 | 26,628,876 | +0.53(+2.46%) |
May 20, 2010 | 21.78 | 22.28 | 21.69 | 21.71 | 37,723,148 | -1.03(-4.54%) |
May 19, 2010 | 22.59 | 22.81 | 22.23 | 22.74 | 32,424,464 | +0.00(+0.00%) |
May 18, 2010 | 23.34 | 23.70 | 22.74 | 22.74 | 31,952,312 | -0.40(-1.71%) |
May 17, 2010 | 23.23 | 23.37 | 22.58 | 23.14 | 25,643,584 | +0.00(+0.00%) |
May 14, 2010 | 23.14 | 23.56 | 22.94 | 23.14 | 27,623,216 | -0.58(-2.44%) |
May 13, 2010 | 24.02 | 24.22 | 23.70 | 23.72 | 18,215,710 | -0.36(-1.49%) |
May 12, 2010 | 23.73 | 24.09 | 23.69 | 24.08 | 17,655,354 | +0.49(+2.08%) |
May 11, 2010 | 23.85 | 23.92 | 23.54 | 23.59 | 682 | -0.30(-1.26%) |
May 10, 2010 | 23.70 | 23.90 | 23.60 | 23.89 | 24,625,056 | +1.08(+4.75%) |
May 07, 2010 | 23.09 | 23.47 | 22.46 | 22.80 | 37,322,948 | -0.26(-1.11%) |
May 06, 2010 | 23.09 | 24.11 | 21.59 | 23.06 | 141,544 | -0.58(-2.45%) |
May 05, 2010 | 23.82 | 24.18 | 23.57 | 23.64 | 24,032,202 | -0.38(-1.59%) |
May 04, 2010 | 24.53 | 24.55 | 23.85 | 24.02 | 36,843,172 | -0.86(-3.47%) |
May 03, 2010 | 24.96 | 25.08 | 24.64 | 24.88 | 15,277,084 | -0.01(-0.06%) |
Apr 30, 2010 | 25.42 | 25.49 | 24.89 | 24.90 | 14,936,753 | -0.45(-1.76%) |
Apr 29, 2010 | 25.26 | 25.43 | 25.15 | 25.34 | 13,678,054 | +0.23(+0.90%) |
Apr 28, 2010 | 25.05 | 25.23 | 24.84 | 25.12 | 21,895,036 | +0.30(+1.21%) |
Apr 27, 2010 | 25.64 | 25.68 | 24.82 | 24.82 | 21,896,954 | -0.94(-3.64%) |
Apr 26, 2010 | 25.81 | 25.98 | 25.67 | 25.75 | 9,590,819 | +0.11(+0.43%) |
Apr 23, 2010 | 25.39 | 25.74 | 25.37 | 25.64 | 13,441,933 | +0.23(+0.89%) |
Apr 22, 2010 | 24.98 | 25.42 | 24.76 | 25.42 | 16,642,339 | +0.25(+0.99%) |
Apr 21, 2010 | 25.29 | 25.29 | 24.92 | 25.17 | 15,061,085 | -0.07(-0.26%) |
Apr 20, 2010 | 25.35 | 25.43 | 25.12 | 25.23 | 7,925,458 | +0.08(+0.32%) |
Apr 19, 2010 | 24.96 | 25.19 | 24.71 | 25.15 | 15,417,320 | +0.01(+0.03%) |
Apr 16, 2010 | 25.45 | 25.58 | 24.94 | 25.15 | 23,035,068 | -0.44(-1.72%) |
Apr 15, 2010 | 25.55 | 25.65 | 25.45 | 25.59 | 10,276,708 | +0.00(+0.00%) |
Apr 14, 2010 | 25.51 | 25.59 | 25.40 | 25.59 | 9,985,271 | +0.19(+0.75%) |
Apr 13, 2010 | 25.40 | 25.47 | 25.23 | 25.40 | 9,629,870 | -0.10(-0.37%) |
Apr 12, 2010 | 25.59 | 25.66 | 25.42 | 25.49 | 7,853,232 | -0.08(-0.32%) |
Apr 09, 2010 | 25.64 | 25.64 | 25.42 | 25.57 | 11,435,078 | +0.04(+0.17%) |
Apr 08, 2010 | 25.31 | 25.55 | 25.20 | 25.53 | 11,314,393 | +0.06(+0.23%) |
Apr 07, 2010 | 25.54 | 25.75 | 25.33 | 25.47 | 14,168,430 | -0.16(-0.63%) |
Apr 06, 2010 | 25.46 | 25.71 | 25.45 | 25.63 | 11,751,151 | +0.04(+0.17%) |
Apr 05, 2010 | 25.35 | 25.59 | 25.26 | 25.59 | 8,995,789 | +0.31(+1.22%) |