Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.79 | 31.11 | 30.52 | 30.54 | 1,370 | -0.21(-0.68%) |
Jun 29, 2010 | 31.25 | 31.25 | 30.64 | 30.75 | 60,558,152 | -1.33(-4.14%) |
Jun 25, 2010 | 32.07 | 32.17 | 31.63 | 32.07 | 48,560,672 | +0.18(+0.58%) |
Jun 24, 2010 | 32.24 | 32.28 | 31.80 | 31.89 | 36,886,248 | -0.56(-1.74%) |
Jun 23, 2010 | 32.47 | 32.68 | 32.06 | 32.45 | 47,456,740 | +0.36(+1.11%) |
Jun 22, 2010 | 32.10 | 32.31 | 31.63 | 32.10 | 63,098 | +0.00(+0.00%) |
Jun 21, 2010 | 32.60 | 32.66 | 31.97 | 32.10 | 41,115,120 | -0.01(-0.02%) |
Jun 18, 2010 | 32.10 | 32.25 | 32.00 | 32.10 | 31,816,570 | -0.06(-0.18%) |
Jun 17, 2010 | 32.21 | 32.22 | 31.84 | 32.16 | 36,892,880 | +0.10(+0.32%) |
Jun 16, 2010 | 31.81 | 32.19 | 31.74 | 32.06 | 34,343,828 | -0.15(-0.47%) |
Jun 15, 2010 | 31.72 | 32.23 | 31.60 | 32.21 | 44,715,424 | +0.99(+3.17%) |
Jun 14, 2010 | 31.48 | 31.67 | 31.17 | 31.22 | 46,440,248 | +0.20(+0.63%) |
Jun 11, 2010 | 30.63 | 31.04 | 30.58 | 31.03 | 35,405,032 | +0.43(+1.39%) |
Jun 10, 2010 | 30.60 | 31.01 | 30.50 | 30.60 | 885 | +0.88(+2.94%) |
Jun 09, 2010 | 30.03 | 30.34 | 29.58 | 29.73 | 47,916,260 | -0.11(-0.36%) |
Jun 08, 2010 | 29.53 | 29.87 | 29.26 | 29.83 | 53,459,244 | +0.47(+1.60%) |
Jun 07, 2010 | 29.86 | 30.00 | 29.35 | 29.36 | 38,439,388 | -0.37(-1.26%) |
Jun 04, 2010 | 29.74 | 30.46 | 29.59 | 29.74 | 57,831,476 | -1.09(-3.54%) |
Jun 03, 2010 | 31.32 | 31.37 | 30.78 | 30.83 | 42,594,364 | -0.33(-1.06%) |
Jun 02, 2010 | 30.49 | 31.18 | 30.32 | 31.16 | 39,940,824 | +0.81(+2.68%) |
Jun 01, 2010 | 30.38 | 31.10 | 30.32 | 30.35 | 54,786,452 | -0.30(-0.99%) |
May 28, 2010 | 30.65 | 31.18 | 30.52 | 30.65 | 62,240,636 | -0.60(-1.93%) |
May 27, 2010 | 30.64 | 31.27 | 30.45 | 31.25 | 52,821,112 | +1.68(+5.68%) |
May 26, 2010 | 30.05 | 30.31 | 29.50 | 29.57 | 66,407,944 | -0.44(-1.48%) |
May 25, 2010 | 29.24 | 30.06 | 29.08 | 30.02 | 84,247,224 | -0.12(-0.40%) |
May 24, 2010 | 30.41 | 30.65 | 30.11 | 30.14 | 42,001,688 | -0.70(-2.28%) |
May 21, 2010 | 29.83 | 30.88 | 29.76 | 30.84 | 82,265,440 | +0.74(+2.44%) |
May 20, 2010 | 29.94 | 30.62 | 29.87 | 30.11 | 59,067 | -1.08(-3.48%) |
May 19, 2010 | 31.01 | 31.30 | 30.67 | 31.19 | 65,330,016 | +0.12(+0.39%) |
May 18, 2010 | 32.06 | 32.12 | 30.91 | 31.07 | 61,728,920 | -0.87(-2.72%) |
May 17, 2010 | 31.83 | 31.97 | 31.02 | 31.94 | 52,229,420 | +0.23(+0.72%) |
May 14, 2010 | 31.71 | 32.30 | 31.43 | 31.71 | 63,634,628 | -0.93(-2.84%) |
May 13, 2010 | 32.83 | 33.06 | 32.55 | 32.64 | 46,783,404 | -0.38(-1.15%) |
May 12, 2010 | 32.98 | 33.27 | 32.92 | 33.02 | 43,801,916 | +0.32(+0.97%) |
May 11, 2010 | 33.10 | 33.21 | 32.64 | 32.70 | 66,751,568 | -0.54(-1.62%) |
May 10, 2010 | 33.07 | 33.26 | 32.96 | 33.24 | 99,790,640 | +2.02(+6.48%) |
May 07, 2010 | 31.60 | 31.91 | 30.64 | 31.22 | 104,327,104 | +0.79(+2.58%) |
May 06, 2010 | 30.06 | 32.73 | 29.98 | 30.43 | 515,717 | -2.26(-6.91%) |
May 05, 2010 | 32.83 | 33.14 | 32.65 | 32.69 | 64,304,560 | -0.70(-2.09%) |
May 04, 2010 | 33.87 | 33.89 | 33.25 | 33.39 | 67,679,904 | -1.38(-3.96%) |
May 03, 2010 | 34.58 | 34.88 | 34.51 | 34.76 | 34,754,404 | +0.25(+0.72%) |
Apr 30, 2010 | 34.97 | 35.00 | 34.43 | 34.51 | 39,122,376 | -0.44(-1.25%) |
Apr 29, 2010 | 34.79 | 35.03 | 34.70 | 34.95 | 33,744,756 | +0.53(+1.55%) |
Apr 28, 2010 | 34.69 | 34.76 | 34.05 | 34.42 | 51,857,004 | +0.01(+0.02%) |
Apr 27, 2010 | 35.33 | 35.57 | 34.33 | 34.41 | 49,625 | -1.44(-4.02%) |
Apr 26, 2010 | 35.92 | 36.00 | 35.78 | 35.85 | 31,009,028 | +0.04(+0.11%) |
Apr 23, 2010 | 35.40 | 35.83 | 35.29 | 35.82 | 28,769,956 | +0.27(+0.75%) |
Apr 22, 2010 | 35.32 | 35.61 | 35.09 | 35.55 | 34,883,420 | -0.32(-0.90%) |
Apr 21, 2010 | 35.96 | 36.03 | 35.69 | 35.87 | 24,588,052 | -0.23(-0.65%) |
Apr 20, 2010 | 36.16 | 36.21 | 36.02 | 36.11 | 22,132,722 | +0.22(+0.62%) |
Apr 19, 2010 | 35.57 | 35.91 | 35.45 | 35.88 | 30,987,760 | -0.10(-0.26%) |
Apr 16, 2010 | 36.46 | 36.61 | 35.80 | 35.98 | 47,837,688 | -0.81(-2.21%) |
Apr 15, 2010 | 36.60 | 36.85 | 36.56 | 36.79 | 21,335,632 | -0.03(-0.07%) |
Apr 14, 2010 | 36.60 | 36.84 | 36.49 | 36.82 | 32,732,740 | +0.48(+1.33%) |
Apr 13, 2010 | 36.41 | 36.44 | 36.06 | 36.34 | 14,336,044 | -0.03(-0.09%) |
Apr 12, 2010 | 36.37 | 36.47 | 36.29 | 36.37 | 18,904,772 | +0.11(+0.32%) |
Apr 09, 2010 | 35.89 | 36.30 | 35.88 | 36.25 | 27,006,550 | +0.47(+1.31%) |
Apr 08, 2010 | 35.43 | 35.82 | 35.36 | 35.78 | 21,838,218 | -0.04(-0.11%) |
Apr 07, 2010 | 35.88 | 35.95 | 35.69 | 35.82 | 30,857,672 | -0.25(-0.70%) |
Apr 06, 2010 | 35.80 | 36.12 | 35.76 | 36.08 | 23,686,906 | -0.15(-0.42%) |
Apr 05, 2010 | 36.12 | 36.28 | 36.00 | 36.23 | 22,754,176 | +0.09(+0.25%) |