Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.86 | 35.26 | 34.77 | 34.88 | 908 | -0.08(-0.23%) |
Jun 29, 2010 | 35.48 | 35.49 | 34.92 | 34.96 | 1,784,287 | -0.25(-0.70%) |
Jun 25, 2010 | 35.21 | 35.98 | 35.10 | 35.21 | 3,591,386 | -0.74(-2.06%) |
Jun 24, 2010 | 35.93 | 36.25 | 35.80 | 35.95 | 1,850,127 | +0.04(+0.12%) |
Jun 23, 2010 | 35.73 | 36.18 | 35.46 | 35.90 | 1,442,730 | +0.13(+0.37%) |
Jun 22, 2010 | 35.90 | 36.32 | 35.74 | 35.77 | 1,799,161 | -0.12(-0.32%) |
Jun 21, 2010 | 36.84 | 37.01 | 35.74 | 35.89 | 3,185,693 | -0.65(-1.79%) |
Jun 18, 2010 | 36.55 | 37.19 | 36.51 | 36.55 | 3,431,697 | -0.16(-0.44%) |
Jun 17, 2010 | 36.31 | 36.78 | 36.08 | 36.71 | 4,280,890 | +0.40(+1.10%) |
Jun 16, 2010 | 36.15 | 36.39 | 35.61 | 36.31 | 4,772,635 | -0.12(-0.32%) |
Jun 15, 2010 | 37.13 | 37.16 | 36.33 | 36.42 | 5,854,198 | -0.60(-1.63%) |
Jun 14, 2010 | 37.16 | 37.35 | 36.93 | 37.03 | 3,510,635 | +0.08(+0.22%) |
Jun 11, 2010 | 37.40 | 37.43 | 36.68 | 36.95 | 2,984,870 | -0.72(-1.91%) |
Jun 10, 2010 | 37.56 | 37.91 | 37.44 | 37.67 | 2,349,184 | +0.44(+1.19%) |
Jun 09, 2010 | 36.65 | 37.51 | 36.46 | 37.22 | 4,022,531 | +0.49(+1.35%) |
Jun 08, 2010 | 35.46 | 36.73 | 35.46 | 36.73 | 5,159,766 | +1.33(+3.76%) |
Jun 07, 2010 | 35.13 | 35.81 | 34.96 | 35.40 | 2,465,967 | +0.25(+0.72%) |
Jun 04, 2010 | 35.14 | 35.67 | 35.06 | 35.14 | 2,530,461 | -0.63(-1.75%) |
Jun 03, 2010 | 35.48 | 36.10 | 35.44 | 35.77 | 2,665,297 | +0.33(+0.92%) |
Jun 02, 2010 | 35.02 | 35.44 | 34.83 | 35.44 | 9,583 | +0.51(+1.46%) |
Jun 01, 2010 | 33.87 | 35.37 | 33.65 | 34.93 | 4,390,186 | +0.87(+2.56%) |
May 28, 2010 | 34.06 | 34.41 | 34.06 | 34.06 | 2,839,841 | -0.36(-1.04%) |
May 27, 2010 | 33.77 | 34.43 | 33.73 | 34.41 | 2,251,837 | +1.01(+3.03%) |
May 26, 2010 | 33.69 | 33.87 | 33.37 | 33.40 | 1,711,345 | -0.12(-0.37%) |
May 25, 2010 | 33.30 | 33.57 | 33.02 | 33.53 | 1,893,888 | -0.44(-1.29%) |
May 24, 2010 | 33.69 | 34.15 | 33.55 | 33.96 | 2,942,551 | +0.08(+0.24%) |
May 21, 2010 | 33.79 | 33.93 | 33.18 | 33.88 | 4,447,355 | +0.18(+0.54%) |
May 20, 2010 | 33.98 | 34.21 | 33.69 | 33.70 | 415 | -0.84(-2.43%) |
May 19, 2010 | 34.51 | 34.68 | 34.29 | 34.54 | 2,034,892 | -0.04(-0.13%) |
May 18, 2010 | 34.94 | 34.94 | 34.55 | 34.58 | 2,461,157 | -0.14(-0.42%) |
May 17, 2010 | 34.21 | 34.73 | 34.03 | 34.73 | 2,178,434 | +0.60(+1.76%) |
May 14, 2010 | 34.13 | 34.42 | 33.91 | 34.13 | 2,448,651 | -0.25(-0.71%) |
May 13, 2010 | 34.62 | 34.75 | 34.34 | 34.37 | 1,632,623 | -0.29(-0.83%) |
May 12, 2010 | 34.57 | 34.81 | 34.49 | 34.66 | 2,328,583 | +0.06(+0.17%) |
May 11, 2010 | 34.65 | 34.83 | 34.44 | 34.60 | 2,468,684 | -0.03(-0.08%) |
May 10, 2010 | 34.45 | 34.63 | 34.39 | 34.63 | 2,398,737 | +1.08(+3.23%) |
May 07, 2010 | 33.24 | 33.92 | 33.16 | 33.55 | 4,362,103 | +0.34(+1.02%) |
May 06, 2010 | 33.52 | 34.21 | 32.34 | 33.21 | 276 | -0.82(-2.42%) |
May 05, 2010 | 34.12 | 34.12 | 33.89 | 34.03 | 2,643,966 | +0.05(+0.15%) |
May 04, 2010 | 34.16 | 34.22 | 33.81 | 33.98 | 1,685,457 | -0.39(-1.14%) |
May 03, 2010 | 34.18 | 34.45 | 33.92 | 34.37 | 1,683,630 | +0.40(+1.17%) |
Apr 30, 2010 | 34.15 | 34.33 | 33.90 | 33.97 | 1,843,916 | -0.15(-0.44%) |
Apr 29, 2010 | 33.99 | 34.18 | 33.66 | 34.13 | 2,054,360 | +0.25(+0.73%) |
Apr 28, 2010 | 34.06 | 34.16 | 33.79 | 33.88 | 2,230,978 | -0.14(-0.42%) |
Apr 27, 2010 | 34.53 | 34.53 | 33.96 | 34.03 | 3,019,359 | -0.55(-1.59%) |
Apr 26, 2010 | 33.87 | 34.85 | 33.83 | 34.57 | 4,525,620 | -0.64(-1.81%) |
Apr 23, 2010 | 34.85 | 35.23 | 34.30 | 35.21 | 3,715,766 | +0.46(+1.33%) |
Apr 22, 2010 | 33.11 | 34.85 | 32.97 | 34.75 | 9,422,098 | +2.34(+7.23%) |
Apr 21, 2010 | 32.41 | 32.69 | 32.21 | 32.41 | 9,987 | -0.05(-0.16%) |
Apr 20, 2010 | 32.14 | 32.46 | 31.99 | 32.46 | 2,068,524 | +0.43(+1.35%) |
Apr 19, 2010 | 31.71 | 32.04 | 31.57 | 32.02 | 1,874,967 | +0.32(+1.00%) |
Apr 16, 2010 | 31.86 | 32.00 | 31.50 | 31.71 | 2,210,538 | -0.28(-0.88%) |
Apr 15, 2010 | 31.81 | 32.07 | 31.49 | 31.99 | 1,549,098 | +0.09(+0.27%) |
Apr 14, 2010 | 31.72 | 31.91 | 31.45 | 31.90 | 1,441,081 | +0.15(+0.48%) |
Apr 13, 2010 | 31.94 | 31.96 | 31.65 | 31.75 | 1,549,177 | -0.25(-0.77%) |
Apr 12, 2010 | 31.83 | 32.14 | 31.83 | 31.99 | 1,976,332 | +0.11(+0.34%) |
Apr 09, 2010 | 31.38 | 31.89 | 31.27 | 31.89 | 1,698,084 | +0.46(+1.47%) |
Apr 08, 2010 | 31.28 | 31.50 | 31.12 | 31.42 | 1,466,898 | +0.11(+0.35%) |
Apr 07, 2010 | 31.32 | 31.37 | 31.08 | 31.31 | 1,463,109 | -0.01(-0.05%) |
Apr 06, 2010 | 31.13 | 31.33 | 31.03 | 31.33 | 1,104,506 | +0.08(+0.25%) |
Apr 05, 2010 | 31.20 | 31.39 | 31.11 | 31.25 | 1,150,169 | +0.13(+0.42%) |