Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.02 | 32.01 | 30.88 | 31.02 | 24,178 | -0.68(-2.14%) |
Jun 29, 2010 | 31.70 | 32.86 | 31.56 | 31.70 | 59,846 | -1.27(-3.85%) |
Jun 25, 2010 | 32.97 | 33.16 | 32.61 | 32.97 | 11,328,765 | -0.12(-0.36%) |
Jun 24, 2010 | 33.09 | 33.66 | 32.95 | 33.09 | 67,583 | -0.73(-2.15%) |
Jun 23, 2010 | 33.83 | 34.10 | 33.53 | 33.82 | 9,620,998 | -0.01(-0.03%) |
Jun 22, 2010 | 34.58 | 34.92 | 33.77 | 33.83 | 50,809 | -0.70(-2.03%) |
Jun 21, 2010 | 34.96 | 35.28 | 34.33 | 34.52 | 11,560,697 | -0.09(-0.26%) |
Jun 18, 2010 | 34.61 | 34.81 | 34.39 | 34.61 | 14,901,925 | +0.08(+0.23%) |
Jun 17, 2010 | 34.27 | 34.57 | 34.07 | 34.53 | 11,121,016 | +0.28(+0.80%) |
Jun 16, 2010 | 34.26 | 34.40 | 33.95 | 34.26 | 9,562,341 | -0.20(-0.57%) |
Jun 15, 2010 | 34.46 | 34.47 | 33.59 | 34.46 | 3,688 | +1.04(+3.12%) |
Jun 14, 2010 | 33.96 | 34.04 | 33.40 | 33.41 | 9,481,664 | -0.31(-0.91%) |
Jun 11, 2010 | 33.33 | 33.74 | 33.07 | 33.72 | 8,944,222 | +0.13(+0.38%) |
Jun 10, 2010 | 33.59 | 33.71 | 32.94 | 33.59 | 91,731 | +1.15(+3.55%) |
Jun 09, 2010 | 32.79 | 33.30 | 32.33 | 32.44 | 13,920,252 | -0.21(-0.63%) |
Jun 08, 2010 | 32.53 | 32.81 | 31.91 | 32.64 | 15,894,720 | +0.11(+0.33%) |
Jun 07, 2010 | 33.19 | 33.55 | 32.51 | 32.54 | 14,766,864 | -0.64(-1.93%) |
Jun 04, 2010 | 33.20 | 33.83 | 32.93 | 33.18 | 22,151,614 | -1.00(-2.94%) |
Jun 03, 2010 | 34.39 | 34.56 | 33.79 | 34.18 | 18,027,960 | -0.03(-0.09%) |
Jun 02, 2010 | 34.21 | 34.26 | 32.95 | 34.21 | 18,593,446 | +1.39(+4.23%) |
Jun 01, 2010 | 32.55 | 33.35 | 32.35 | 32.82 | 55,826 | -0.09(-0.27%) |
May 28, 2010 | 32.91 | 33.53 | 32.73 | 32.91 | 16,078,854 | -0.94(-2.76%) |
May 27, 2010 | 33.09 | 33.84 | 32.97 | 33.84 | 16,466,061 | +1.28(+3.93%) |
May 26, 2010 | 32.01 | 33.33 | 31.65 | 32.56 | 41,963 | +0.74(+2.32%) |
May 25, 2010 | 31.10 | 31.88 | 30.73 | 31.83 | 26,968,050 | -0.16(-0.49%) |
May 24, 2010 | 32.06 | 32.49 | 31.62 | 31.98 | 14,258,016 | -0.38(-1.19%) |
May 21, 2010 | 30.92 | 32.37 | 30.92 | 32.37 | 20,435,384 | +0.87(+2.75%) |
May 20, 2010 | 31.68 | 32.30 | 31.50 | 31.50 | 27,029,412 | -1.38(-4.19%) |
May 19, 2010 | 32.96 | 33.28 | 32.58 | 32.88 | 18,824,620 | -0.33(-1.01%) |
May 18, 2010 | 33.83 | 34.11 | 33.01 | 33.21 | 171,826 | -0.46(-1.37%) |
May 17, 2010 | 33.70 | 33.82 | 32.78 | 33.68 | 15,371,858 | +0.14(+0.41%) |
May 14, 2010 | 33.54 | 34.25 | 33.31 | 33.54 | 17,208,106 | -0.68(-1.99%) |
May 13, 2010 | 34.64 | 34.99 | 34.21 | 34.22 | 15,685,869 | -0.49(-1.40%) |
May 12, 2010 | 34.45 | 35.66 | 34.29 | 34.71 | 25,929,288 | -0.51(-1.44%) |
May 11, 2010 | 35.29 | 35.70 | 35.16 | 35.21 | 71,630 | +0.46(+1.33%) |
May 10, 2010 | 34.85 | 34.93 | 34.55 | 34.75 | 18,566,262 | +1.85(+5.63%) |
May 07, 2010 | 33.34 | 33.83 | 32.27 | 32.90 | 22,931,030 | -0.53(-1.59%) |
May 06, 2010 | 33.52 | 35.01 | 30.53 | 33.43 | 2,792 | -1.86(-5.26%) |
May 05, 2010 | 35.30 | 35.62 | 34.54 | 35.29 | 18,238,774 | -0.74(-2.06%) |
May 04, 2010 | 36.72 | 36.73 | 35.76 | 36.03 | 13,400,422 | -0.96(-2.58%) |
May 03, 2010 | 36.39 | 37.40 | 36.28 | 36.99 | 11,056,451 | +0.71(+1.95%) |
Apr 30, 2010 | 36.62 | 36.92 | 36.04 | 36.28 | 11,634,216 | -0.37(-1.02%) |
Apr 29, 2010 | 35.94 | 36.82 | 35.94 | 36.65 | 10,740,831 | +0.92(+2.56%) |
Apr 28, 2010 | 35.96 | 35.99 | 35.41 | 35.74 | 11,100,494 | -0.03(-0.08%) |
Apr 27, 2010 | 36.22 | 36.26 | 35.61 | 35.76 | 11,101,247 | -0.71(-1.94%) |
Apr 26, 2010 | 36.20 | 36.57 | 36.11 | 36.47 | 10,138,055 | +0.25(+0.68%) |
Apr 23, 2010 | 36.24 | 36.29 | 35.93 | 36.23 | 7,796,244 | +0.01(+0.03%) |
Apr 22, 2010 | 35.75 | 36.31 | 35.56 | 36.22 | 10,657,429 | +0.22(+0.60%) |
Apr 21, 2010 | 35.83 | 36.19 | 35.79 | 36.00 | 85,449 | +0.02(+0.05%) |
Apr 20, 2010 | 35.73 | 36.09 | 35.73 | 35.98 | 16,771,310 | +0.36(+1.02%) |
Apr 19, 2010 | 35.25 | 35.62 | 35.04 | 35.62 | 9,993,127 | +0.33(+0.95%) |
Apr 16, 2010 | 35.67 | 35.95 | 35.13 | 35.28 | 12,526,169 | -0.56(-1.57%) |
Apr 15, 2010 | 35.53 | 35.95 | 35.31 | 35.84 | 9,328,462 | +0.20(+0.55%) |
Apr 14, 2010 | 35.34 | 35.66 | 35.22 | 35.65 | 9,411,184 | +0.35(+1.00%) |
Apr 13, 2010 | 35.32 | 35.51 | 35.16 | 35.29 | 11,091,711 | -0.05(-0.14%) |
Apr 12, 2010 | 35.59 | 35.77 | 35.25 | 35.34 | 10,572,379 | -0.32(-0.91%) |
Apr 09, 2010 | 35.27 | 36.32 | 35.10 | 35.67 | 21,677,382 | +0.54(+1.54%) |
Apr 08, 2010 | 34.74 | 35.20 | 34.60 | 35.12 | 10,069,770 | +0.38(+1.11%) |
Apr 07, 2010 | 34.85 | 34.95 | 34.52 | 34.74 | 9,385,590 | -0.19(-0.54%) |
Apr 06, 2010 | 34.70 | 35.07 | 34.56 | 34.93 | 12,833,840 | +0.19(+0.54%) |
Apr 05, 2010 | 34.74 | 35.00 | 34.53 | 34.74 | 10,772,529 | -0.27(-0.76%) |