Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.88 | 39.30 | 38.50 | 38.61 | 8,271 | -0.35(-0.90%) |
Jun 29, 2010 | 39.46 | 39.46 | 38.82 | 38.96 | 11,904 | -0.63(-1.58%) |
Jun 25, 2010 | 39.58 | 39.87 | 38.97 | 39.58 | 2,966,562 | +0.18(+0.47%) |
Jun 24, 2010 | 39.56 | 40.10 | 39.32 | 39.40 | 60,074 | -0.23(-0.57%) |
Jun 23, 2010 | 40.31 | 40.41 | 39.48 | 39.63 | 2,846,915 | -0.66(-1.65%) |
Jun 22, 2010 | 41.04 | 41.31 | 40.13 | 40.29 | 107,142 | -1.42(-3.41%) |
Jun 21, 2010 | 42.36 | 42.43 | 41.41 | 41.71 | 2,124,840 | -0.39(-0.92%) |
Jun 18, 2010 | 42.10 | 42.24 | 41.87 | 42.10 | 1,729,295 | +0.07(+0.17%) |
Jun 17, 2010 | 41.88 | 42.09 | 41.39 | 42.03 | 2,458,690 | +0.26(+0.63%) |
Jun 16, 2010 | 41.13 | 42.11 | 40.96 | 41.77 | 2,795,762 | +0.37(+0.90%) |
Jun 15, 2010 | 40.74 | 41.39 | 40.62 | 41.39 | 1,480 | +0.91(+2.25%) |
Jun 14, 2010 | 40.37 | 40.83 | 40.06 | 40.48 | 2,591,467 | +0.38(+0.95%) |
Jun 11, 2010 | 39.19 | 40.16 | 39.11 | 40.10 | 3,188,049 | +0.52(+1.32%) |
Jun 10, 2010 | 39.40 | 39.65 | 39.27 | 39.58 | 32,163 | +0.63(+1.61%) |
Jun 09, 2010 | 39.50 | 39.58 | 38.84 | 38.95 | 3,305,801 | -0.29(-0.73%) |
Jun 08, 2010 | 38.90 | 39.36 | 38.74 | 39.24 | 19,591 | +0.24(+0.61%) |
Jun 07, 2010 | 38.94 | 39.57 | 38.82 | 39.00 | 3,224,287 | +0.19(+0.50%) |
Jun 04, 2010 | 38.81 | 39.69 | 38.67 | 38.81 | 5,814,742 | -1.38(-3.43%) |
Jun 03, 2010 | 40.24 | 40.40 | 40.05 | 40.19 | 3,507,355 | +0.15(+0.38%) |
Jun 02, 2010 | 39.68 | 40.07 | 39.39 | 40.04 | 64,058 | +0.56(+1.42%) |
Jun 01, 2010 | 40.40 | 40.60 | 39.42 | 39.47 | 57,441 | -0.99(-2.45%) |
May 28, 2010 | 40.47 | 41.10 | 40.25 | 40.47 | 4,214,194 | -0.40(-0.99%) |
May 27, 2010 | 39.74 | 40.87 | 39.68 | 40.87 | 3,079,416 | +1.43(+3.62%) |
May 26, 2010 | 39.55 | 39.85 | 39.24 | 39.44 | 185 | +0.19(+0.48%) |
May 25, 2010 | 39.03 | 39.32 | 38.42 | 39.25 | 21,385 | -0.53(-1.33%) |
May 24, 2010 | 39.99 | 40.50 | 39.70 | 39.78 | 2,489,071 | -0.43(-1.07%) |
May 21, 2010 | 39.89 | 40.34 | 39.31 | 40.21 | 3,803,435 | -0.08(-0.19%) |
May 20, 2010 | 40.61 | 41.00 | 40.19 | 40.29 | 37,593 | -1.11(-2.68%) |
May 19, 2010 | 41.40 | 41.66 | 41.17 | 41.40 | 2,337,083 | -0.08(-0.20%) |
May 18, 2010 | 41.83 | 42.10 | 41.41 | 41.48 | 127,067 | -0.28(-0.67%) |
May 17, 2010 | 41.81 | 41.93 | 41.31 | 41.76 | 2,832,081 | +0.03(+0.06%) |
May 14, 2010 | 41.73 | 42.41 | 41.59 | 41.73 | 2,817,608 | -0.67(-1.59%) |
May 13, 2010 | 42.40 | 43.01 | 41.95 | 42.41 | 2,974,685 | -0.16(-0.38%) |
May 12, 2010 | 41.77 | 42.73 | 41.77 | 42.57 | 2,770,174 | +0.72(+1.73%) |
May 11, 2010 | 41.89 | 42.35 | 41.74 | 41.85 | 33,536 | +0.52(+1.27%) |
May 10, 2010 | 41.05 | 41.32 | 40.90 | 41.32 | 3,844,633 | +0.92(+2.27%) |
May 07, 2010 | 40.84 | 41.03 | 39.87 | 40.41 | 5,208,578 | -0.43(-1.06%) |
May 06, 2010 | 42.16 | 42.29 | 38.71 | 40.84 | 4,695,096 | -1.47(-3.48%) |
May 05, 2010 | 42.39 | 42.43 | 41.90 | 42.31 | 2,152,029 | -0.15(-0.35%) |
May 04, 2010 | 43.19 | 43.23 | 42.26 | 42.46 | 46,019 | -1.03(-2.37%) |
May 03, 2010 | 43.47 | 43.70 | 43.24 | 43.49 | 2,172,640 | +0.15(+0.34%) |
Apr 30, 2010 | 43.02 | 43.65 | 42.79 | 43.34 | 2,667,687 | +0.39(+0.92%) |
Apr 29, 2010 | 42.77 | 43.26 | 42.47 | 42.95 | 1,787,139 | +0.32(+0.75%) |
Apr 28, 2010 | 43.11 | 43.22 | 42.50 | 42.63 | 3,696,031 | -0.22(-0.51%) |
Apr 27, 2010 | 43.28 | 43.79 | 42.75 | 42.84 | 43,496 | -0.73(-1.68%) |
Apr 26, 2010 | 43.85 | 44.02 | 43.56 | 43.57 | 1,821,861 | -0.29(-0.67%) |
Apr 23, 2010 | 43.62 | 43.87 | 43.39 | 43.87 | 1,773,657 | +0.11(+0.24%) |
Apr 22, 2010 | 43.53 | 43.83 | 43.24 | 43.76 | 2,630,290 | +0.04(+0.10%) |
Apr 21, 2010 | 43.72 | 43.82 | 43.46 | 43.72 | 324,266 | +0.16(+0.37%) |
Apr 20, 2010 | 43.14 | 43.56 | 43.05 | 43.56 | 1,078 | +0.61(+1.43%) |
Apr 19, 2010 | 42.66 | 42.98 | 42.50 | 42.95 | 2,115,513 | +0.19(+0.45%) |
Apr 16, 2010 | 43.19 | 43.31 | 42.59 | 42.75 | 2,562,103 | -0.46(-1.07%) |
Apr 15, 2010 | 43.45 | 43.52 | 43.01 | 43.22 | 2,449,614 | -0.17(-0.39%) |
Apr 14, 2010 | 43.60 | 43.85 | 43.19 | 43.39 | 2,813,408 | -0.15(-0.34%) |
Apr 13, 2010 | 43.78 | 43.78 | 43.26 | 43.54 | 2,438,760 | -0.29(-0.67%) |
Apr 12, 2010 | 44.03 | 44.17 | 43.73 | 43.83 | 1,459,400 | -0.03(-0.06%) |
Apr 09, 2010 | 43.69 | 43.92 | 43.23 | 43.86 | 1,639,135 | +0.15(+0.35%) |
Apr 08, 2010 | 43.69 | 43.85 | 43.41 | 43.70 | 2,512,437 | -0.07(-0.16%) |
Apr 07, 2010 | 44.67 | 44.74 | 43.57 | 43.77 | 4,443,053 | -1.05(-2.34%) |
Apr 06, 2010 | 43.39 | 44.96 | 43.15 | 44.82 | 4,142,986 | +1.49(+3.43%) |
Apr 05, 2010 | 43.90 | 43.90 | 42.69 | 43.33 | 5,153,363 | -0.55(-1.26%) |