Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 31.84 | 32.32 | 31.26 | 31.37 | 431 | -0.41(-1.29%) |
Jun 29, 2010 | 31.78 | 33.12 | 31.58 | 31.78 | 5,207 | -1.86(-5.54%) |
Jun 25, 2010 | 33.64 | 33.91 | 32.62 | 33.64 | 13,112,232 | +1.02(+3.12%) |
Jun 24, 2010 | 33.01 | 33.32 | 32.51 | 32.63 | 6,465,340 | -0.71(-2.14%) |
Jun 23, 2010 | 33.74 | 33.96 | 33.09 | 33.34 | 4,681,928 | -0.39(-1.16%) |
Jun 22, 2010 | 34.48 | 34.58 | 33.67 | 33.73 | 6,321,086 | -0.64(-1.85%) |
Jun 21, 2010 | 35.07 | 35.34 | 34.13 | 34.37 | 5,699,448 | -0.15(-0.44%) |
Jun 18, 2010 | 34.52 | 34.78 | 34.27 | 34.52 | 6,369,569 | +0.02(+0.05%) |
Jun 17, 2010 | 34.19 | 34.54 | 33.75 | 34.50 | 7,066,536 | +0.32(+0.92%) |
Jun 16, 2010 | 34.14 | 34.55 | 33.92 | 34.19 | 7,344,598 | -0.29(-0.85%) |
Jun 15, 2010 | 34.37 | 34.65 | 34.01 | 34.48 | 8,346,575 | +0.58(+1.72%) |
Jun 14, 2010 | 34.90 | 35.02 | 33.86 | 33.89 | 8,883,889 | -0.49(-1.41%) |
Jun 11, 2010 | 33.30 | 34.52 | 33.26 | 34.38 | 7,176,392 | +0.36(+1.07%) |
Jun 10, 2010 | 33.12 | 34.11 | 32.91 | 34.02 | 7,060,195 | +1.77(+5.49%) |
Jun 09, 2010 | 32.97 | 33.51 | 32.09 | 32.25 | 6,475,126 | -0.46(-1.41%) |
Jun 08, 2010 | 32.21 | 32.79 | 31.35 | 32.71 | 855 | +0.79(+2.49%) |
Jun 07, 2010 | 32.79 | 33.08 | 31.85 | 31.91 | 5,795,854 | -0.63(-1.92%) |
Jun 04, 2010 | 32.54 | 33.81 | 32.32 | 32.54 | 7,871,094 | -2.13(-6.15%) |
Jun 03, 2010 | 34.97 | 35.29 | 34.33 | 34.67 | 5,718,554 | +0.21(+0.61%) |
Jun 02, 2010 | 33.36 | 34.52 | 33.15 | 34.46 | 5,500,192 | +1.30(+3.93%) |
Jun 01, 2010 | 33.18 | 34.07 | 33.08 | 33.16 | 171 | -0.58(-1.72%) |
May 28, 2010 | 33.74 | 34.58 | 33.48 | 33.74 | 5,858,030 | -0.84(-2.42%) |
May 27, 2010 | 33.57 | 34.64 | 33.31 | 34.57 | 8,116,388 | +2.01(+6.18%) |
May 26, 2010 | 32.81 | 33.62 | 32.37 | 32.56 | 171 | +0.01(+0.04%) |
May 25, 2010 | 30.67 | 32.61 | 30.64 | 32.55 | 8,363,549 | +0.44(+1.38%) |
May 24, 2010 | 33.03 | 33.11 | 32.05 | 32.10 | 7,287,408 | -0.86(-2.61%) |
May 21, 2010 | 30.77 | 33.17 | 30.73 | 32.96 | 13,051,393 | +1.05(+3.28%) |
May 20, 2010 | 32.26 | 32.75 | 31.91 | 31.92 | 20,880 | -2.24(-6.57%) |
May 19, 2010 | 34.09 | 35.12 | 33.15 | 34.16 | 8,481,021 | -0.75(-2.16%) |
May 18, 2010 | 36.09 | 36.23 | 34.62 | 34.92 | 342 | -0.66(-1.86%) |
May 17, 2010 | 35.27 | 35.96 | 34.50 | 35.58 | 6,218,271 | +0.23(+0.66%) |
May 14, 2010 | 35.34 | 35.83 | 34.58 | 35.34 | 8,017,992 | -0.81(-2.25%) |
May 13, 2010 | 37.21 | 37.31 | 36.13 | 36.16 | 6,090,761 | -1.25(-3.33%) |
May 12, 2010 | 37.25 | 37.49 | 36.93 | 37.40 | 5,111,866 | +0.48(+1.30%) |
May 11, 2010 | 37.28 | 37.63 | 36.69 | 36.92 | 7,843,301 | +0.32(+0.86%) |
May 10, 2010 | 36.02 | 36.66 | 35.66 | 36.61 | 9,988,011 | +2.61(+7.69%) |
May 07, 2010 | 35.08 | 35.58 | 33.32 | 33.99 | 14,939,582 | -1.10(-3.13%) |
May 06, 2010 | 35.09 | 37.17 | 32.59 | 35.09 | 14,618,980 | -0.49(-1.39%) |
May 05, 2010 | 35.76 | 36.45 | 35.51 | 35.59 | 6,201,722 | -0.46(-1.27%) |
May 04, 2010 | 37.21 | 37.21 | 35.68 | 36.04 | 7,955,995 | -1.58(-4.20%) |
May 03, 2010 | 37.51 | 37.68 | 36.93 | 37.62 | 4,508,597 | +0.47(+1.26%) |
Apr 30, 2010 | 37.84 | 38.07 | 37.07 | 37.16 | 6,096,150 | -0.98(-2.56%) |
Apr 29, 2010 | 37.14 | 38.41 | 37.00 | 38.13 | 5,192,978 | +1.44(+3.92%) |
Apr 28, 2010 | 36.62 | 37.34 | 36.30 | 36.69 | 7,560,916 | +0.65(+1.80%) |
Apr 27, 2010 | 38.03 | 38.09 | 35.95 | 36.04 | 6,588,551 | -2.24(-5.85%) |
Apr 26, 2010 | 38.45 | 39.05 | 38.18 | 38.28 | 4,436,322 | -0.19(-0.50%) |
Apr 23, 2010 | 37.92 | 38.54 | 37.59 | 38.48 | 4,429,331 | +0.72(+1.92%) |
Apr 22, 2010 | 37.50 | 37.86 | 37.03 | 37.75 | 4,321,688 | -0.16(-0.42%) |
Apr 21, 2010 | 38.18 | 38.43 | 37.33 | 37.91 | 34,681 | -0.25(-0.66%) |
Apr 20, 2010 | 37.64 | 38.27 | 37.49 | 38.16 | 5,182,555 | +0.94(+2.53%) |
Apr 19, 2010 | 36.44 | 37.27 | 36.23 | 37.22 | 4,701,079 | +0.49(+1.32%) |
Apr 16, 2010 | 37.52 | 37.85 | 36.11 | 36.73 | 7,544,807 | -0.95(-2.51%) |
Apr 15, 2010 | 37.90 | 38.03 | 37.35 | 37.68 | 3,965,041 | -0.38(-1.00%) |
Apr 14, 2010 | 37.21 | 38.10 | 37.00 | 38.06 | 5,126,022 | +1.01(+2.73%) |
Apr 13, 2010 | 36.70 | 37.15 | 36.40 | 37.05 | 4,784,062 | +0.17(+0.46%) |
Apr 12, 2010 | 37.36 | 37.54 | 36.82 | 36.88 | 5,267,645 | -0.25(-0.68%) |
Apr 09, 2010 | 37.25 | 37.41 | 36.75 | 37.13 | 3,761,407 | +0.02(+0.06%) |
Apr 08, 2010 | 36.59 | 37.25 | 36.21 | 37.11 | 5,409,026 | +0.37(+1.02%) |
Apr 07, 2010 | 37.27 | 37.41 | 36.51 | 36.73 | 8,315,518 | -0.57(-1.52%) |
Apr 06, 2010 | 36.68 | 37.55 | 36.68 | 37.30 | 6,626,883 | +0.58(+1.58%) |
Apr 05, 2010 | 36.04 | 36.92 | 35.92 | 36.72 | 6,583,564 | +0.89(+2.50%) |