Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.79 | 31.10 | 30.51 | 30.53 | 1,371 | -0.21(-0.68%) |
Jun 29, 2010 | 31.24 | 31.24 | 30.63 | 30.74 | 60,574,228 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.16 | 31.62 | 32.07 | 48,573,564 | +0.18(+0.58%) |
Jun 24, 2010 | 32.23 | 32.28 | 31.79 | 31.88 | 36,896,044 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.67 | 32.05 | 32.45 | 47,469,340 | +0.36(+1.11%) |
Jun 22, 2010 | 32.09 | 32.30 | 31.63 | 32.09 | 63,114 | +0.00(+0.00%) |
Jun 21, 2010 | 32.59 | 32.65 | 31.96 | 32.09 | 41,126,032 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.24 | 31.99 | 32.10 | 31,825,014 | -0.06(-0.18%) |
Jun 17, 2010 | 32.20 | 32.22 | 31.84 | 32.15 | 36,902,672 | +0.10(+0.32%) |
Jun 16, 2010 | 31.80 | 32.18 | 31.73 | 32.05 | 34,352,944 | -0.15(-0.47%) |
Jun 15, 2010 | 31.71 | 32.22 | 31.59 | 32.20 | 44,727,296 | +0.99(+3.17%) |
Jun 14, 2010 | 31.47 | 31.66 | 31.16 | 31.21 | 46,452,576 | +0.20(+0.63%) |
Jun 11, 2010 | 30.62 | 31.03 | 30.57 | 31.02 | 35,414,432 | +0.42(+1.39%) |
Jun 10, 2010 | 30.59 | 31.00 | 30.49 | 30.59 | 886 | +0.88(+2.95%) |
Jun 09, 2010 | 30.02 | 30.33 | 29.57 | 29.72 | 47,928,976 | -0.11(-0.36%) |
Jun 08, 2010 | 29.52 | 29.86 | 29.25 | 29.83 | 53,473,432 | +0.47(+1.60%) |
Jun 07, 2010 | 29.85 | 30.00 | 29.35 | 29.36 | 38,449,592 | -0.37(-1.26%) |
Jun 04, 2010 | 29.73 | 30.45 | 29.58 | 29.73 | 57,846,824 | -1.09(-3.54%) |
Jun 03, 2010 | 31.31 | 31.37 | 30.77 | 30.82 | 42,605,672 | -0.33(-1.06%) |
Jun 02, 2010 | 30.48 | 31.17 | 30.31 | 31.15 | 39,951,428 | +0.81(+2.68%) |
Jun 01, 2010 | 30.37 | 31.09 | 30.31 | 30.34 | 54,800,992 | -0.30(-0.99%) |
May 28, 2010 | 30.64 | 31.17 | 30.51 | 30.64 | 62,257,156 | -0.60(-1.93%) |
May 27, 2010 | 30.63 | 31.26 | 30.45 | 31.25 | 52,835,132 | +1.68(+5.68%) |
May 26, 2010 | 30.04 | 30.30 | 29.50 | 29.57 | 66,425,572 | -0.44(-1.48%) |
May 25, 2010 | 29.23 | 30.05 | 29.08 | 30.01 | 84,269,584 | -0.12(-0.40%) |
May 24, 2010 | 30.40 | 30.64 | 30.10 | 30.13 | 42,012,836 | -0.70(-2.28%) |
May 21, 2010 | 29.82 | 30.87 | 29.75 | 30.83 | 82,287,272 | +0.74(+2.44%) |
May 20, 2010 | 29.93 | 30.61 | 29.86 | 30.10 | 59,082 | -1.08(-3.48%) |
May 19, 2010 | 31.00 | 31.29 | 30.66 | 31.18 | 65,347,356 | +0.12(+0.39%) |
May 18, 2010 | 32.05 | 32.11 | 30.90 | 31.06 | 61,745,304 | -0.87(-2.72%) |
May 17, 2010 | 31.82 | 31.96 | 31.01 | 31.93 | 52,243,284 | +0.23(+0.72%) |
May 14, 2010 | 31.70 | 32.29 | 31.42 | 31.70 | 63,651,516 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.05 | 32.55 | 32.63 | 46,795,824 | -0.38(-1.15%) |
May 12, 2010 | 32.97 | 33.26 | 32.91 | 33.01 | 43,813,544 | +0.32(+0.97%) |
May 11, 2010 | 33.09 | 33.20 | 32.63 | 32.69 | 66,769,288 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.25 | 32.95 | 33.23 | 99,817,128 | +2.02(+6.48%) |
May 07, 2010 | 31.59 | 31.91 | 30.63 | 31.21 | 104,354,800 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.72 | 29.97 | 30.42 | 515,854 | -2.26(-6.91%) |
May 05, 2010 | 32.82 | 33.13 | 32.64 | 32.68 | 64,321,628 | -0.70(-2.09%) |
May 04, 2010 | 33.86 | 33.88 | 33.24 | 33.38 | 67,697,864 | -1.38(-3.96%) |
May 03, 2010 | 34.57 | 34.87 | 34.51 | 34.75 | 34,763,628 | +0.25(+0.72%) |
Apr 30, 2010 | 34.96 | 34.99 | 34.42 | 34.51 | 39,132,760 | -0.44(-1.25%) |
Apr 29, 2010 | 34.78 | 35.03 | 34.70 | 34.94 | 33,753,716 | +0.53(+1.55%) |
Apr 28, 2010 | 34.68 | 34.75 | 34.04 | 34.41 | 51,870,768 | +0.01(+0.02%) |
Apr 27, 2010 | 35.32 | 35.56 | 34.32 | 34.40 | 49,639 | -1.44(-4.02%) |
Apr 26, 2010 | 35.91 | 35.99 | 35.77 | 35.84 | 31,017,258 | +0.04(+0.11%) |
Apr 23, 2010 | 35.39 | 35.82 | 35.28 | 35.81 | 28,777,592 | +0.27(+0.75%) |
Apr 22, 2010 | 35.31 | 35.60 | 35.08 | 35.54 | 34,892,676 | -0.32(-0.90%) |
Apr 21, 2010 | 35.95 | 36.02 | 35.68 | 35.86 | 24,594,578 | -0.23(-0.65%) |
Apr 20, 2010 | 36.15 | 36.20 | 36.01 | 36.10 | 22,138,596 | +0.22(+0.62%) |
Apr 19, 2010 | 35.56 | 35.90 | 35.44 | 35.88 | 30,995,984 | -0.10(-0.26%) |
Apr 16, 2010 | 36.45 | 36.60 | 35.79 | 35.97 | 47,850,388 | -0.81(-2.21%) |
Apr 15, 2010 | 36.59 | 36.84 | 36.55 | 36.78 | 21,341,294 | -0.03(-0.07%) |
Apr 14, 2010 | 36.59 | 36.83 | 36.48 | 36.81 | 32,741,428 | +0.48(+1.33%) |
Apr 13, 2010 | 36.40 | 36.43 | 36.05 | 36.33 | 14,339,849 | -0.03(-0.09%) |
Apr 12, 2010 | 36.36 | 36.47 | 36.28 | 36.36 | 18,909,790 | +0.11(+0.31%) |
Apr 09, 2010 | 35.88 | 36.29 | 35.87 | 36.24 | 27,013,718 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.81 | 35.35 | 35.77 | 21,844,014 | -0.04(-0.11%) |
Apr 07, 2010 | 35.87 | 35.94 | 35.68 | 35.81 | 30,865,862 | -0.25(-0.70%) |
Apr 06, 2010 | 35.79 | 36.11 | 35.75 | 36.07 | 23,693,194 | -0.15(-0.42%) |
Apr 05, 2010 | 36.11 | 36.27 | 35.99 | 36.22 | 22,760,214 | +0.09(+0.25%) |