Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 34.40 | 34.75 | 34.14 | 34.30 | 347,177 | -0.33(-0.95%) |
Jun 29, 2010 | 34.75 | 34.75 | 34.29 | 34.63 | 483,473 | -0.62(-1.76%) |
Jun 25, 2010 | 35.26 | 35.39 | 35.02 | 35.25 | 402,665 | +0.14(+0.40%) |
Jun 24, 2010 | 35.15 | 35.51 | 35.10 | 35.11 | 350,112 | +0.06(+0.17%) |
Jun 23, 2010 | 35.16 | 35.35 | 34.78 | 35.05 | 164,557 | +0.05(+0.14%) |
Jun 22, 2010 | 34.98 | 35.35 | 34.90 | 35.00 | 431,005 | +0.45(+1.30%) |
Jun 21, 2010 | 35.08 | 35.17 | 34.51 | 34.55 | 292,540 | -0.45(-1.29%) |
Jun 18, 2010 | 34.96 | 35.05 | 34.80 | 35.00 | 535,608 | -0.87(-2.43%) |
Jun 17, 2010 | 35.74 | 35.95 | 35.50 | 35.87 | 132,241 | +0.42(+1.18%) |
Jun 16, 2010 | 35.07 | 35.50 | 35.05 | 35.45 | 238,557 | +0.30(+0.85%) |
Jun 15, 2010 | 34.45 | 35.15 | 34.42 | 35.15 | 263,427 | +1.14(+3.35%) |
Jun 14, 2010 | 34.15 | 34.39 | 34.00 | 34.01 | 389,440 | +0.21(+0.62%) |
Jun 11, 2010 | 33.84 | 34.01 | 33.52 | 33.80 | 839,783 | -0.49(-1.43%) |
Jun 10, 2010 | 34.30 | 34.70 | 34.15 | 34.29 | 204,284 | +0.24(+0.70%) |
Jun 09, 2010 | 34.50 | 34.67 | 34.05 | 34.05 | 212,041 | -0.30(-0.87%) |
Jun 08, 2010 | 34.27 | 34.40 | 33.90 | 34.35 | 598,504 | +0.19(+0.56%) |
Jun 07, 2010 | 34.61 | 34.75 | 34.08 | 34.16 | 238,820 | -0.49(-1.41%) |
Jun 04, 2010 | 35.25 | 35.33 | 34.45 | 34.65 | 255,491 | -1.09(-3.05%) |
Jun 03, 2010 | 35.85 | 35.95 | 35.41 | 35.74 | 193,800 | +0.19(+0.53%) |
Jun 02, 2010 | 34.88 | 35.59 | 34.85 | 35.55 | 220,452 | +1.19(+3.46%) |
Jun 01, 2010 | 34.35 | 35.16 | 34.22 | 34.36 | 364,320 | +0.06(+0.17%) |
May 28, 2010 | 34.30 | 34.69 | 34.16 | 34.30 | 379,200 | +0.00(+0.00%) |
May 27, 2010 | 34.12 | 34.40 | 33.86 | 34.30 | 245,055 | +1.20(+3.63%) |
May 26, 2010 | 33.55 | 33.84 | 32.81 | 33.10 | 551,495 | -0.35(-1.05%) |
May 25, 2010 | 32.97 | 33.45 | 32.74 | 33.45 | 601,802 | -0.60(-1.76%) |
May 24, 2010 | 33.60 | 34.24 | 33.60 | 34.05 | 344,052 | -0.12(-0.35%) |
May 21, 2010 | 33.85 | 34.29 | 33.69 | 34.17 | 247,800 | -0.13(-0.38%) |
May 20, 2010 | 34.36 | 35.12 | 34.03 | 34.30 | 785,630 | -1.41(-3.95%) |
May 19, 2010 | 35.48 | 35.85 | 35.00 | 35.71 | 729,245 | +0.21(+0.59%) |
May 18, 2010 | 36.25 | 36.29 | 35.16 | 35.50 | 247,514 | -0.89(-2.45%) |
May 17, 2010 | 36.23 | 36.40 | 35.80 | 36.39 | 151,388 | -0.06(-0.16%) |
May 14, 2010 | 36.89 | 36.95 | 36.05 | 36.45 | 233,240 | -0.63(-1.70%) |
May 13, 2010 | 37.50 | 37.55 | 37.00 | 37.08 | 578,147 | -0.33(-0.88%) |
May 12, 2010 | 37.42 | 37.58 | 37.13 | 37.41 | 339,884 | -0.06(-0.16%) |
May 11, 2010 | 37.55 | 37.68 | 37.26 | 37.47 | 430,877 | +0.48(+1.30%) |
May 10, 2010 | 36.94 | 37.10 | 36.80 | 36.99 | 236,259 | +0.45(+1.23%) |
May 07, 2010 | 36.80 | 36.90 | 35.70 | 36.54 | 306,289 | -0.09(-0.25%) |
May 06, 2010 | 37.55 | 37.77 | 36.00 | 36.63 | 486,275 | -0.55(-1.48%) |
May 05, 2010 | 37.45 | 37.50 | 37.09 | 37.18 | 434,456 | -0.45(-1.20%) |
May 04, 2010 | 37.91 | 38.10 | 37.56 | 37.63 | 290,483 | -0.78(-2.03%) |
May 03, 2010 | 38.45 | 38.67 | 38.32 | 38.41 | 646,274 | -0.99(-2.51%) |
Apr 30, 2010 | 39.50 | 39.63 | 39.15 | 39.40 | 198,021 | +0.00(+0.00%) |
Apr 29, 2010 | 39.49 | 39.60 | 39.28 | 39.40 | 252,571 | +0.42(+1.08%) |
Apr 28, 2010 | 38.92 | 39.30 | 38.60 | 38.98 | 195,346 | +0.19(+0.49%) |
Apr 27, 2010 | 39.88 | 40.00 | 38.75 | 38.79 | 371,742 | -1.31(-3.27%) |
Apr 26, 2010 | 40.29 | 40.32 | 39.87 | 40.10 | 529,524 | -0.20(-0.50%) |
Apr 23, 2010 | 40.00 | 40.37 | 39.95 | 40.30 | 302,766 | +0.00(+0.00%) |
Apr 22, 2010 | 40.20 | 40.39 | 39.85 | 40.30 | 361,405 | -0.55(-1.35%) |
Apr 21, 2010 | 40.90 | 41.02 | 40.75 | 40.85 | 328,521 | -0.35(-0.85%) |
Apr 20, 2010 | 41.46 | 41.55 | 41.07 | 41.20 | 755,329 | -0.10(-0.24%) |
Apr 19, 2010 | 40.90 | 41.39 | 40.90 | 41.30 | 321,978 | +0.02(+0.05%) |
Apr 16, 2010 | 41.51 | 41.55 | 41.15 | 41.28 | 309,428 | -0.67(-1.60%) |
Apr 15, 2010 | 41.62 | 42.10 | 41.62 | 41.95 | 397,728 | +0.75(+1.82%) |
Apr 14, 2010 | 41.05 | 41.25 | 40.90 | 41.20 | 209,174 | +0.32(+0.78%) |
Apr 13, 2010 | 40.95 | 41.00 | 40.70 | 40.88 | 327,600 | -0.04(-0.10%) |
Apr 12, 2010 | 41.00 | 41.06 | 40.81 | 40.92 | 159,732 | +0.16(+0.39%) |
Apr 09, 2010 | 40.24 | 40.91 | 40.24 | 40.76 | 601,148 | +0.71(+1.77%) |
Apr 08, 2010 | 39.70 | 40.14 | 39.65 | 40.05 | 411,568 | +0.90(+2.30%) |
Apr 07, 2010 | 39.47 | 39.49 | 39.11 | 39.15 | 235,998 | -0.40(-1.01%) |
Apr 06, 2010 | 39.45 | 39.55 | 38.35 | 39.55 | 1,725,639 | -0.80(-1.98%) |
Apr 05, 2010 | 40.30 | 40.50 | 40.15 | 40.35 | 188,638 | -0.28(-0.69%) |