Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 36.96 | 37.65 | 36.19 | 36.35 | 199 | -0.80(-2.15%) |
Jun 29, 2010 | 37.87 | 37.97 | 36.75 | 37.15 | 1,270,838 | -2.14(-5.45%) |
Jun 25, 2010 | 39.29 | 39.39 | 37.85 | 39.29 | 1,541,244 | +1.17(+3.07%) |
Jun 24, 2010 | 38.37 | 39.05 | 37.66 | 38.12 | 1,519,256 | -0.64(-1.65%) |
Jun 23, 2010 | 38.77 | 38.95 | 37.82 | 38.76 | 1,355,115 | +0.18(+0.47%) |
Jun 22, 2010 | 40.98 | 41.08 | 38.46 | 38.58 | 1,650,990 | -2.20(-5.39%) |
Jun 21, 2010 | 41.70 | 41.99 | 40.43 | 40.78 | 1,177,316 | -0.33(-0.80%) |
Jun 18, 2010 | 41.11 | 41.48 | 40.88 | 41.11 | 866,983 | -0.09(-0.22%) |
Jun 17, 2010 | 41.19 | 41.37 | 39.59 | 41.20 | 1,173,303 | +0.39(+0.96%) |
Jun 16, 2010 | 40.00 | 41.69 | 40.00 | 40.81 | 1,524,146 | +0.38(+0.94%) |
Jun 15, 2010 | 39.40 | 40.49 | 39.27 | 40.43 | 898,230 | +1.19(+3.03%) |
Jun 14, 2010 | 39.71 | 40.39 | 39.16 | 39.24 | 1,088,730 | +0.02(+0.05%) |
Jun 11, 2010 | 37.68 | 39.49 | 37.62 | 39.22 | 935,367 | +0.77(+2.00%) |
Jun 10, 2010 | 37.72 | 38.78 | 37.67 | 38.45 | 1,264,003 | +1.57(+4.26%) |
Jun 09, 2010 | 36.90 | 38.34 | 36.63 | 36.88 | 1,432,361 | +0.41(+1.12%) |
Jun 08, 2010 | 36.27 | 36.89 | 35.46 | 36.47 | 1,592,375 | +0.41(+1.14%) |
Jun 07, 2010 | 36.98 | 37.70 | 36.06 | 36.06 | 1,688,778 | -0.69(-1.88%) |
Jun 04, 2010 | 36.75 | 38.25 | 36.45 | 36.75 | 1,799,073 | -2.09(-5.38%) |
Jun 03, 2010 | 39.42 | 40.06 | 38.28 | 38.84 | 1,564,630 | -0.56(-1.42%) |
Jun 02, 2010 | 38.29 | 39.40 | 38.05 | 39.40 | 1,149,866 | +1.32(+3.47%) |
Jun 01, 2010 | 37.99 | 39.31 | 37.60 | 38.08 | 1,673,378 | -0.09(-0.24%) |
May 28, 2010 | 38.17 | 39.17 | 37.64 | 38.17 | 1,609,641 | -0.63(-1.62%) |
May 27, 2010 | 37.86 | 38.80 | 37.16 | 38.80 | 1,541,664 | +2.01(+5.46%) |
May 26, 2010 | 36.87 | 37.54 | 36.35 | 36.79 | 1,654,006 | +0.74(+2.05%) |
May 25, 2010 | 34.69 | 36.17 | 34.18 | 36.05 | 2,260,635 | +0.06(+0.17%) |
May 24, 2010 | 35.90 | 36.48 | 35.14 | 35.99 | 2,575,276 | +1.11(+3.18%) |
May 21, 2010 | 33.00 | 35.41 | 32.61 | 34.88 | 2,370,653 | +1.11(+3.29%) |
May 20, 2010 | 33.87 | 34.64 | 33.69 | 33.77 | 2,393,023 | -2.78(-7.61%) |
May 19, 2010 | 37.45 | 37.79 | 35.51 | 36.55 | 2,113,522 | -1.07(-2.84%) |
May 18, 2010 | 38.38 | 39.24 | 37.25 | 37.62 | 2,100 | -0.16(-0.42%) |
May 17, 2010 | 39.01 | 39.34 | 37.25 | 37.78 | 2,117,271 | -1.07(-2.75%) |
May 14, 2010 | 38.85 | 39.85 | 38.47 | 38.85 | 1,520,895 | -1.37(-3.41%) |
May 13, 2010 | 40.66 | 41.43 | 39.94 | 40.22 | 1,492,688 | -0.46(-1.13%) |
May 12, 2010 | 39.34 | 40.89 | 39.24 | 40.68 | 1,804,046 | +1.59(+4.07%) |
May 11, 2010 | 39.41 | 39.66 | 39.07 | 39.09 | 1,789,195 | +0.37(+0.96%) |
May 10, 2010 | 38.06 | 38.76 | 38.04 | 38.72 | 2,500,784 | +2.79(+7.77%) |
May 07, 2010 | 37.31 | 37.91 | 35.50 | 35.93 | 2,689,423 | -1.77(-4.69%) |
May 06, 2010 | 39.23 | 39.84 | 34.61 | 37.70 | 2,411,428 | -0.87(-2.26%) |
May 05, 2010 | 39.16 | 40.12 | 38.46 | 38.57 | 1,555,100 | -1.17(-2.94%) |
May 04, 2010 | 41.46 | 41.46 | 39.44 | 39.74 | 2,391,942 | -2.04(-4.88%) |
May 03, 2010 | 40.89 | 42.32 | 40.89 | 41.78 | 1,727,697 | +1.23(+3.03%) |
Apr 30, 2010 | 41.35 | 42.11 | 40.50 | 40.55 | 2,019,284 | -0.86(-2.08%) |
Apr 29, 2010 | 39.93 | 41.87 | 39.89 | 41.41 | 5,130,330 | +2.00(+5.07%) |
Apr 28, 2010 | 40.49 | 40.51 | 38.76 | 39.41 | 1,708,242 | -0.69(-1.72%) |
Apr 27, 2010 | 39.60 | 41.37 | 39.40 | 40.10 | 2,795,443 | +0.84(+2.14%) |
Apr 26, 2010 | 38.14 | 39.48 | 38.14 | 39.26 | 1,364,827 | +0.98(+2.56%) |
Apr 23, 2010 | 37.91 | 38.36 | 37.60 | 38.28 | 538,834 | +0.32(+0.84%) |
Apr 22, 2010 | 37.40 | 38.08 | 36.73 | 37.96 | 824,407 | +0.04(+0.11%) |
Apr 21, 2010 | 37.87 | 38.26 | 37.73 | 37.92 | 619,779 | +0.12(+0.32%) |
Apr 20, 2010 | 37.62 | 38.24 | 37.58 | 37.80 | 668,642 | +0.46(+1.23%) |
Apr 19, 2010 | 37.93 | 38.02 | 36.92 | 37.34 | 864,688 | -0.84(-2.20%) |
Apr 16, 2010 | 38.97 | 39.10 | 37.47 | 38.18 | 973,848 | -0.89(-2.28%) |
Apr 15, 2010 | 38.85 | 39.69 | 38.73 | 39.07 | 1,615,475 | +0.17(+0.44%) |
Apr 14, 2010 | 38.54 | 39.00 | 38.43 | 38.90 | 886,629 | +0.67(+1.75%) |
Apr 13, 2010 | 38.00 | 38.29 | 37.46 | 38.23 | 1,103,574 | +0.28(+0.74%) |
Apr 12, 2010 | 38.42 | 38.42 | 37.72 | 37.95 | 785,804 | -0.42(-1.09%) |
Apr 09, 2010 | 38.39 | 38.45 | 37.89 | 38.37 | 972,324 | +0.23(+0.60%) |
Apr 08, 2010 | 36.62 | 38.22 | 36.51 | 38.14 | 1,420,956 | +1.19(+3.22%) |
Apr 07, 2010 | 37.21 | 37.23 | 36.60 | 36.95 | 1,287,574 | -0.20(-0.54%) |
Apr 06, 2010 | 37.16 | 37.19 | 36.68 | 37.15 | 977,133 | +0.09(+0.24%) |
Apr 05, 2010 | 36.78 | 37.36 | 36.56 | 37.06 | 665,267 | +0.52(+1.42%) |