Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 27.86 | 28.18 | 27.77 | 27.88 | 6,898,680 | -0.09(-0.32%) |
Jun 29, 2010 | 28.04 | 28.30 | 27.79 | 27.97 | 12,006,879 | -0.33(-1.15%) |
Jun 25, 2010 | 28.13 | 28.45 | 27.98 | 28.30 | 8,360,649 | +0.19(+0.69%) |
Jun 24, 2010 | 28.20 | 28.39 | 27.94 | 28.10 | 7,220,688 | -0.33(-1.17%) |
Jun 23, 2010 | 28.44 | 28.66 | 28.28 | 28.44 | 5,414,865 | -0.06(-0.19%) |
Jun 22, 2010 | 28.91 | 29.20 | 28.47 | 28.49 | 5,683,739 | -0.39(-1.34%) |
Jun 21, 2010 | 29.47 | 29.61 | 28.77 | 28.88 | 7,174,764 | -0.40(-1.37%) |
Jun 18, 2010 | 29.43 | 29.52 | 29.12 | 29.28 | 5,222,543 | -0.09(-0.31%) |
Jun 17, 2010 | 29.33 | 29.49 | 29.11 | 29.37 | 5,272,286 | +0.00(+0.00%) |
Jun 16, 2010 | 29.43 | 29.52 | 29.21 | 29.37 | 4,529,349 | -0.15(-0.52%) |
Jun 15, 2010 | 29.28 | 29.54 | 29.03 | 29.52 | 4,693,164 | +0.51(+1.77%) |
Jun 14, 2010 | 28.90 | 29.36 | 28.90 | 29.01 | 4,124,291 | +0.04(+0.14%) |
Jun 11, 2010 | 28.73 | 29.00 | 28.64 | 28.97 | 5,344,914 | -0.13(-0.45%) |
Jun 10, 2010 | 28.59 | 29.22 | 28.24 | 29.10 | 6,992,695 | +0.80(+2.84%) |
Jun 09, 2010 | 28.23 | 28.68 | 28.06 | 28.30 | 8,030,574 | -0.15(-0.54%) |
Jun 08, 2010 | 27.67 | 28.46 | 27.63 | 28.45 | 8,644,775 | +0.74(+2.67%) |
Jun 07, 2010 | 28.00 | 28.09 | 27.67 | 27.71 | 5,829,385 | -0.31(-1.10%) |
Jun 04, 2010 | 28.62 | 28.62 | 27.92 | 28.02 | 5,878,003 | -1.04(-3.59%) |
Jun 03, 2010 | 28.77 | 29.12 | 28.62 | 29.06 | 5,302,449 | +0.34(+1.18%) |
Jun 02, 2010 | 28.03 | 28.73 | 27.79 | 28.72 | 5,021,767 | +0.68(+2.42%) |
Jun 01, 2010 | 28.22 | 28.58 | 27.95 | 28.04 | 4,049,344 | -0.27(-0.95%) |
May 28, 2010 | 28.50 | 28.59 | 28.11 | 28.31 | 4,822,717 | -0.19(-0.68%) |
May 27, 2010 | 28.25 | 28.50 | 28.03 | 28.50 | 4,628,135 | +0.87(+3.13%) |
May 26, 2010 | 27.85 | 28.21 | 27.54 | 27.64 | 5,772,111 | -0.16(-0.57%) |
May 25, 2010 | 27.53 | 27.80 | 27.20 | 27.80 | 6,591,059 | -0.10(-0.35%) |
May 24, 2010 | 28.01 | 28.21 | 27.71 | 27.89 | 4,446,787 | -0.24(-0.84%) |
May 21, 2010 | 27.44 | 28.17 | 27.37 | 28.13 | 6,619,198 | +0.21(+0.74%) |
May 20, 2010 | 28.08 | 28.55 | 27.87 | 27.92 | 7,938,996 | -0.88(-3.05%) |
May 19, 2010 | 28.73 | 29.10 | 28.70 | 28.80 | 6,516,730 | -0.10(-0.34%) |
May 18, 2010 | 29.17 | 29.42 | 28.80 | 28.90 | 4,926,616 | -0.27(-0.93%) |
May 17, 2010 | 29.04 | 29.31 | 28.74 | 29.17 | 6,334,319 | +0.22(+0.77%) |
May 14, 2010 | 29.26 | 29.28 | 28.77 | 28.95 | 5,705,904 | -0.45(-1.53%) |
May 13, 2010 | 29.67 | 29.70 | 29.36 | 29.40 | 5,661,153 | -0.39(-1.33%) |
May 12, 2010 | 29.45 | 29.81 | 29.38 | 29.79 | 4,533,542 | +0.36(+1.22%) |
May 11, 2010 | 29.48 | 29.74 | 29.27 | 29.43 | 5,142,631 | +0.01(+0.05%) |
May 10, 2010 | 29.32 | 29.83 | 29.08 | 29.42 | 7,495,226 | +0.64(+2.21%) |
May 07, 2010 | 28.43 | 29.18 | 28.27 | 28.78 | 10,825,500 | +0.10(+0.36%) |
May 06, 2010 | 29.36 | 29.82 | 18.32 | 28.68 | 9,558,876 | -0.87(-2.93%) |
May 05, 2010 | 29.52 | 30.14 | 29.38 | 29.54 | 5,190,656 | -0.14(-0.47%) |
May 04, 2010 | 30.16 | 30.16 | 29.29 | 29.68 | 6,226,116 | -0.56(-1.85%) |
May 03, 2010 | 30.28 | 30.30 | 29.96 | 30.24 | 4,534,383 | +0.21(+0.69%) |
Apr 30, 2010 | 30.88 | 30.88 | 30.01 | 30.03 | 6,093,697 | -0.71(-2.30%) |
Apr 29, 2010 | 30.61 | 30.91 | 30.33 | 30.74 | 6,471,958 | +0.17(+0.57%) |
Apr 28, 2010 | 30.87 | 30.87 | 30.44 | 30.57 | 6,434,193 | -0.19(-0.63%) |
Apr 27, 2010 | 31.16 | 31.34 | 30.67 | 30.76 | 6,895,205 | -0.63(-2.01%) |
Apr 26, 2010 | 31.48 | 31.68 | 31.34 | 31.39 | 3,504,511 | -0.10(-0.33%) |
Apr 23, 2010 | 31.25 | 31.52 | 31.00 | 31.50 | 4,236,583 | +0.28(+0.91%) |
Apr 22, 2010 | 31.06 | 31.24 | 30.84 | 31.21 | 3,219,999 | +0.01(+0.02%) |
Apr 21, 2010 | 31.14 | 31.21 | 30.99 | 31.21 | 3,532,243 | +0.02(+0.07%) |
Apr 20, 2010 | 31.09 | 31.19 | 30.99 | 31.18 | 3,642,683 | +0.21(+0.69%) |
Apr 19, 2010 | 30.68 | 30.99 | 30.68 | 30.97 | 3,771,942 | +0.30(+0.97%) |
Apr 16, 2010 | 30.81 | 31.08 | 30.62 | 30.67 | 6,514,721 | -0.27(-0.87%) |
Apr 15, 2010 | 30.64 | 30.98 | 30.54 | 30.94 | 3,677,111 | +0.35(+1.13%) |
Apr 14, 2010 | 30.37 | 30.60 | 30.29 | 30.60 | 4,560,724 | +0.16(+0.52%) |
Apr 13, 2010 | 30.60 | 30.67 | 30.38 | 30.44 | 3,930,443 | -0.18(-0.59%) |
Apr 12, 2010 | 30.68 | 30.68 | 30.49 | 30.62 | 2,813,257 | -0.03(-0.11%) |
Apr 09, 2010 | 30.48 | 30.65 | 30.28 | 30.65 | 3,098,805 | +0.26(+0.87%) |
Apr 08, 2010 | 30.44 | 30.48 | 30.22 | 30.39 | 3,708,834 | -0.03(-0.11%) |
Apr 07, 2010 | 30.64 | 30.68 | 30.32 | 30.42 | 3,911,090 | -0.25(-0.81%) |
Apr 06, 2010 | 30.72 | 30.77 | 30.54 | 30.67 | 5,611,119 | -0.07(-0.23%) |
Apr 05, 2010 | 30.73 | 30.95 | 30.55 | 30.74 | 4,691,109 | +0.15(+0.48%) |