Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.45 | 39.03 | 38.07 | 38.19 | 222 | -0.13(-0.34%) |
Jun 29, 2010 | 40.03 | 40.03 | 38.14 | 38.32 | 7,586,029 | -2.48(-6.09%) |
Jun 25, 2010 | 40.81 | 41.05 | 40.24 | 40.81 | 4,254,429 | +0.32(+0.80%) |
Jun 24, 2010 | 41.22 | 41.24 | 40.28 | 40.48 | 3,372,357 | -0.89(-2.16%) |
Jun 23, 2010 | 41.41 | 41.56 | 40.66 | 41.38 | 3,634,781 | +0.00(+0.00%) |
Jun 22, 2010 | 43.10 | 43.21 | 41.20 | 41.38 | 4,671,891 | -1.80(-4.17%) |
Jun 21, 2010 | 43.15 | 43.80 | 42.84 | 43.18 | 6,741,317 | +0.63(+1.49%) |
Jun 18, 2010 | 42.54 | 42.55 | 42.11 | 42.54 | 5,014,750 | +0.31(+0.73%) |
Jun 17, 2010 | 41.97 | 42.33 | 41.22 | 42.23 | 4,748,049 | +0.27(+0.63%) |
Jun 16, 2010 | 41.67 | 42.37 | 41.61 | 41.97 | 6,664,578 | -0.12(-0.29%) |
Jun 15, 2010 | 40.86 | 42.13 | 40.86 | 42.09 | 4,119,419 | +1.64(+4.06%) |
Jun 14, 2010 | 41.33 | 41.47 | 40.40 | 40.45 | 3,083,888 | -0.45(-1.09%) |
Jun 11, 2010 | 39.93 | 40.97 | 39.86 | 40.89 | 3,024,968 | +0.46(+1.14%) |
Jun 10, 2010 | 39.38 | 40.48 | 39.38 | 40.43 | 4,973,992 | +1.84(+4.78%) |
Jun 09, 2010 | 38.75 | 39.94 | 38.40 | 38.59 | 4,161,554 | +0.19(+0.49%) |
Jun 08, 2010 | 37.74 | 38.54 | 37.44 | 38.40 | 138 | +0.83(+2.20%) |
Jun 07, 2010 | 38.53 | 38.78 | 37.55 | 37.58 | 4,651,126 | -0.87(-2.27%) |
Jun 04, 2010 | 38.45 | 40.20 | 38.22 | 38.45 | 5,976,568 | -2.45(-5.99%) |
Jun 03, 2010 | 41.05 | 41.33 | 40.38 | 40.89 | 3,747,582 | +0.08(+0.19%) |
Jun 02, 2010 | 39.93 | 40.84 | 39.53 | 40.82 | 4,774,035 | +1.20(+3.02%) |
Jun 01, 2010 | 40.29 | 41.25 | 39.58 | 39.62 | 8,887,348 | -1.03(-2.53%) |
May 28, 2010 | 40.65 | 41.07 | 40.15 | 40.65 | 3,815,982 | -0.19(-0.46%) |
May 27, 2010 | 40.06 | 40.89 | 39.63 | 40.84 | 3,525,013 | +1.25(+3.15%) |
May 26, 2010 | 39.54 | 40.29 | 39.30 | 39.59 | 3,883,299 | +0.49(+1.25%) |
May 25, 2010 | 38.06 | 39.14 | 37.80 | 39.10 | 4,097,199 | -0.04(-0.11%) |
May 24, 2010 | 39.30 | 40.03 | 39.12 | 39.14 | 3,129,032 | -0.32(-0.80%) |
May 21, 2010 | 37.74 | 39.84 | 37.49 | 39.46 | 5,205,307 | +1.01(+2.62%) |
May 20, 2010 | 38.48 | 39.29 | 38.26 | 38.45 | 4,817,767 | -1.85(-4.59%) |
May 19, 2010 | 40.97 | 41.51 | 39.56 | 40.30 | 4,766,139 | -0.81(-1.98%) |
May 18, 2010 | 42.19 | 42.24 | 40.75 | 41.12 | 11,908 | -0.73(-1.75%) |
May 17, 2010 | 41.98 | 42.39 | 40.71 | 41.85 | 3,072,936 | -0.12(-0.27%) |
May 14, 2010 | 41.97 | 42.86 | 41.64 | 41.97 | 3,176,531 | -1.08(-2.51%) |
May 13, 2010 | 43.52 | 43.74 | 42.91 | 43.05 | 2,776,889 | +0.14(+0.32%) |
May 12, 2010 | 42.89 | 43.86 | 42.64 | 42.91 | 2,947,063 | +0.32(+0.76%) |
May 11, 2010 | 42.77 | 42.98 | 42.48 | 42.59 | 3,934,446 | +0.26(+0.61%) |
May 10, 2010 | 41.80 | 42.35 | 41.70 | 42.33 | 4,872,614 | +2.57(+6.47%) |
May 07, 2010 | 40.51 | 40.92 | 39.23 | 39.76 | 6,624,275 | -0.86(-2.11%) |
May 06, 2010 | 40.63 | 42.30 | 37.39 | 40.61 | 694 | -1.56(-3.70%) |
May 05, 2010 | 42.15 | 42.62 | 41.70 | 42.17 | 4,481,491 | -0.53(-1.24%) |
May 04, 2010 | 43.07 | 43.19 | 42.29 | 42.70 | 23,198 | -1.07(-2.45%) |
May 03, 2010 | 42.79 | 44.09 | 42.77 | 43.78 | 4,399,997 | +1.30(+3.07%) |
Apr 30, 2010 | 43.32 | 43.78 | 42.42 | 42.47 | 4,151,347 | -0.84(-1.95%) |
Apr 29, 2010 | 42.66 | 43.58 | 42.53 | 43.32 | 6,013,136 | +0.96(+2.26%) |
Apr 28, 2010 | 41.95 | 42.76 | 41.61 | 42.36 | 7,065,139 | -0.34(-0.80%) |
Apr 27, 2010 | 43.55 | 43.73 | 42.61 | 42.70 | 4,051,489 | -1.03(-2.36%) |
Apr 26, 2010 | 43.61 | 43.86 | 43.44 | 43.73 | 2,758,309 | +0.15(+0.34%) |
Apr 23, 2010 | 43.12 | 43.60 | 42.89 | 43.58 | 4,084,330 | +0.24(+0.56%) |
Apr 22, 2010 | 42.74 | 43.37 | 42.21 | 43.34 | 3,426,304 | +0.25(+0.58%) |
Apr 21, 2010 | 43.09 | 43.19 | 42.72 | 43.09 | 22,402 | +0.00(+0.00%) |
Apr 20, 2010 | 42.88 | 43.35 | 42.69 | 43.09 | 2,368,784 | +0.57(+1.35%) |
Apr 19, 2010 | 42.46 | 42.62 | 41.98 | 42.52 | 2,241,979 | -0.06(-0.13%) |
Apr 16, 2010 | 43.23 | 43.37 | 41.93 | 42.57 | 4,070,100 | -0.82(-1.88%) |
Apr 15, 2010 | 42.96 | 43.50 | 42.79 | 43.39 | 3,583,796 | +0.34(+0.80%) |
Apr 14, 2010 | 42.82 | 43.39 | 42.53 | 43.05 | 4,755,050 | +0.69(+1.62%) |
Apr 13, 2010 | 41.79 | 42.43 | 41.43 | 42.36 | 4,055,071 | +0.56(+1.34%) |
Apr 12, 2010 | 41.43 | 41.81 | 41.18 | 41.80 | 3,504,925 | +0.34(+0.83%) |
Apr 09, 2010 | 41.85 | 41.96 | 41.02 | 41.46 | 3,693,396 | -0.39(-0.94%) |
Apr 08, 2010 | 41.10 | 41.92 | 41.08 | 41.85 | 5,816,757 | +0.56(+1.35%) |
Apr 07, 2010 | 41.13 | 41.46 | 40.73 | 41.29 | 5,429,001 | +0.06(+0.16%) |
Apr 06, 2010 | 41.03 | 41.36 | 40.88 | 41.23 | 3,505,041 | +0.08(+0.19%) |
Apr 05, 2010 | 40.92 | 41.38 | 40.50 | 41.15 | 3,634,967 | +0.35(+0.86%) |