Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 32.48 | 32.85 | 31.76 | 31.85 | 6,068,407 | -0.72(-2.21%) |
Jun 29, 2010 | 33.18 | 33.31 | 32.46 | 32.57 | 6,071,581 | -1.06(-3.15%) |
Jun 25, 2010 | 33.35 | 34.04 | 33.17 | 33.63 | 10,017,461 | +0.80(+2.44%) |
Jun 24, 2010 | 33.80 | 34.03 | 32.76 | 32.82 | 5,588,973 | -1.17(-3.45%) |
Jun 23, 2010 | 34.39 | 34.83 | 33.87 | 34.00 | 4,340,865 | -0.40(-1.15%) |
Jun 22, 2010 | 34.84 | 35.52 | 34.33 | 34.39 | 6,657,071 | -0.37(-1.05%) |
Jun 21, 2010 | 35.08 | 35.45 | 34.57 | 34.76 | 5,415,992 | +0.02(+0.05%) |
Jun 18, 2010 | 35.19 | 35.23 | 34.56 | 34.74 | 6,476,478 | -0.27(-0.77%) |
Jun 17, 2010 | 35.04 | 35.34 | 34.60 | 35.01 | 7,041,147 | -0.13(-0.36%) |
Jun 16, 2010 | 34.74 | 35.49 | 34.74 | 35.14 | 4,424,845 | +0.10(+0.29%) |
Jun 15, 2010 | 35.13 | 35.41 | 34.81 | 35.04 | 8,912,576 | +0.29(+0.83%) |
Jun 14, 2010 | 34.31 | 35.34 | 34.00 | 34.75 | 8,659,982 | +0.54(+1.57%) |
Jun 11, 2010 | 33.93 | 34.59 | 33.83 | 34.21 | 5,097,427 | -0.13(-0.38%) |
Jun 10, 2010 | 33.67 | 34.44 | 33.25 | 34.34 | 6,153,616 | +1.37(+4.16%) |
Jun 09, 2010 | 33.87 | 34.25 | 32.93 | 32.97 | 5,875,631 | -0.75(-2.23%) |
Jun 08, 2010 | 34.07 | 34.21 | 32.90 | 33.72 | 7,595,137 | -0.03(-0.10%) |
Jun 07, 2010 | 35.20 | 35.37 | 33.74 | 33.75 | 7,010,357 | -1.25(-3.57%) |
Jun 04, 2010 | 35.78 | 36.17 | 34.85 | 35.00 | 5,622,929 | -1.45(-3.97%) |
Jun 03, 2010 | 36.40 | 36.64 | 35.86 | 36.45 | 4,586,818 | +0.06(+0.18%) |
Jun 02, 2010 | 35.56 | 36.39 | 35.39 | 36.39 | 6,480,280 | +1.27(+3.62%) |
Jun 01, 2010 | 35.55 | 36.17 | 35.06 | 35.11 | 4,271,534 | -0.57(-1.59%) |
May 28, 2010 | 35.94 | 36.29 | 35.58 | 35.68 | 5,061,497 | -0.26(-0.72%) |
May 27, 2010 | 35.60 | 36.01 | 35.29 | 35.94 | 6,147,592 | +1.05(+3.00%) |
May 26, 2010 | 35.58 | 35.93 | 34.82 | 34.89 | 8,392,114 | -0.30(-0.85%) |
May 25, 2010 | 35.38 | 35.83 | 34.55 | 35.19 | 10,279,505 | -1.21(-3.32%) |
May 24, 2010 | 35.50 | 37.29 | 35.50 | 36.40 | 10,030,535 | +0.51(+1.41%) |
May 21, 2010 | 33.81 | 35.91 | 33.81 | 35.89 | 11,791,768 | +1.75(+5.12%) |
May 20, 2010 | 34.84 | 35.20 | 34.07 | 34.14 | 11,452,114 | -0.87(-2.48%) |
May 19, 2010 | 34.70 | 35.18 | 33.98 | 35.01 | 6,022,890 | +0.28(+0.79%) |
May 18, 2010 | 36.06 | 36.37 | 34.56 | 34.73 | 6,383,702 | -0.88(-2.47%) |
May 17, 2010 | 35.78 | 35.86 | 34.94 | 35.61 | 4,654,570 | +0.07(+0.20%) |
May 14, 2010 | 36.35 | 36.39 | 35.21 | 35.54 | 6,907,105 | -0.95(-2.61%) |
May 13, 2010 | 37.09 | 37.21 | 36.49 | 36.49 | 3,554,772 | -0.61(-1.64%) |
May 12, 2010 | 37.29 | 37.41 | 36.96 | 37.10 | 4,794,750 | +0.01(+0.02%) |
May 11, 2010 | 37.45 | 37.62 | 36.90 | 37.09 | 5,187,096 | -0.43(-1.14%) |
May 10, 2010 | 36.92 | 37.52 | 36.56 | 37.52 | 8,574,876 | +2.01(+5.65%) |
May 07, 2010 | 36.39 | 36.62 | 35.08 | 35.51 | 11,017,239 | -0.70(-1.93%) |
May 06, 2010 | 36.43 | 37.12 | 34.64 | 36.21 | 9,241,477 | -0.37(-1.01%) |
May 05, 2010 | 36.78 | 37.34 | 35.76 | 36.58 | 5,631,653 | +0.28(+0.78%) |
May 04, 2010 | 36.57 | 36.88 | 36.02 | 36.30 | 5,272,979 | -0.77(-2.07%) |
May 03, 2010 | 37.25 | 37.77 | 36.98 | 37.06 | 4,149,955 | -0.04(-0.10%) |
Apr 30, 2010 | 37.58 | 38.14 | 36.99 | 37.10 | 5,952,813 | -0.25(-0.67%) |
Apr 29, 2010 | 37.52 | 38.10 | 36.11 | 37.35 | 7,896,489 | +0.13(+0.36%) |
Apr 28, 2010 | 37.77 | 38.08 | 35.38 | 37.22 | 7,092,131 | -0.33(-0.89%) |
Apr 27, 2010 | 38.26 | 38.99 | 37.41 | 37.55 | 7,047,756 | -0.96(-2.48%) |
Apr 26, 2010 | 37.73 | 39.16 | 37.33 | 38.51 | 9,111,308 | +0.78(+2.06%) |
Apr 23, 2010 | 38.08 | 38.51 | 37.47 | 37.73 | 6,421,758 | -0.35(-0.92%) |
Apr 22, 2010 | 36.22 | 38.78 | 36.11 | 38.08 | 14,314,769 | +1.74(+4.80%) |
Apr 21, 2010 | 36.09 | 36.48 | 36.06 | 36.34 | 4,923,305 | +0.24(+0.67%) |
Apr 20, 2010 | 36.44 | 36.70 | 35.95 | 36.10 | 5,467,235 | -0.08(-0.22%) |
Apr 19, 2010 | 35.27 | 36.45 | 35.22 | 36.18 | 6,142,675 | +1.00(+2.84%) |
Apr 16, 2010 | 35.96 | 36.18 | 34.94 | 35.18 | 7,524,148 | -1.01(-2.78%) |
Apr 15, 2010 | 35.96 | 36.55 | 35.81 | 36.18 | 4,648,916 | +0.19(+0.52%) |
Apr 14, 2010 | 35.03 | 36.03 | 34.86 | 36.00 | 8,222,006 | +1.04(+2.99%) |
Apr 13, 2010 | 35.11 | 35.11 | 34.67 | 34.95 | 4,721,177 | -0.03(-0.09%) |
Apr 12, 2010 | 35.30 | 35.32 | 34.96 | 34.98 | 3,449,709 | -0.18(-0.52%) |
Apr 09, 2010 | 35.14 | 35.42 | 35.01 | 35.17 | 3,625,993 | +0.04(+0.11%) |
Apr 08, 2010 | 35.43 | 35.43 | 35.00 | 35.13 | 6,040,098 | -0.29(-0.81%) |
Apr 07, 2010 | 35.29 | 35.87 | 35.29 | 35.42 | 4,621,058 | -0.29(-0.82%) |
Apr 06, 2010 | 35.43 | 35.86 | 35.00 | 35.71 | 5,099,358 | -0.02(-0.07%) |
Apr 05, 2010 | 36.21 | 36.50 | 35.54 | 35.73 | 6,077,347 | -0.29(-0.81%) |