Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 39.77 | 40.57 | 39.13 | 39.34 | 416 | +0.14(+0.36%) |
Jun 29, 2010 | 39.89 | 39.89 | 38.86 | 39.20 | 2,134,446 | -2.12(-5.14%) |
Jun 25, 2010 | 41.32 | 41.46 | 40.31 | 41.32 | 1,668,135 | +0.38(+0.92%) |
Jun 24, 2010 | 41.48 | 41.75 | 40.85 | 40.94 | 1,300,125 | -1.11(-2.63%) |
Jun 23, 2010 | 42.11 | 42.52 | 41.41 | 42.05 | 1,067,214 | +0.06(+0.13%) |
Jun 22, 2010 | 42.55 | 43.04 | 41.84 | 41.99 | 1,454,081 | -1.03(-2.39%) |
Jun 21, 2010 | 43.97 | 43.99 | 42.73 | 43.02 | 1,446,933 | -0.39(-0.90%) |
Jun 18, 2010 | 43.42 | 43.86 | 43.35 | 43.42 | 1,398,778 | -0.20(-0.47%) |
Jun 17, 2010 | 43.77 | 43.79 | 43.04 | 43.62 | 1,494,304 | +0.45(+1.04%) |
Jun 16, 2010 | 42.72 | 43.39 | 42.57 | 43.17 | 1,652,502 | -0.14(-0.32%) |
Jun 15, 2010 | 42.52 | 43.33 | 42.27 | 43.31 | 2,016,161 | +2.42(+5.91%) |
Jun 14, 2010 | 41.85 | 42.02 | 40.84 | 40.89 | 1,352,896 | -0.15(-0.36%) |
Jun 11, 2010 | 40.25 | 41.21 | 40.20 | 41.04 | 1,817,832 | +0.63(+1.56%) |
Jun 10, 2010 | 39.89 | 40.58 | 39.65 | 40.41 | 2,350,823 | +1.55(+3.98%) |
Jun 09, 2010 | 39.47 | 40.07 | 38.53 | 38.86 | 2,676,045 | -0.18(-0.45%) |
Jun 08, 2010 | 38.39 | 39.18 | 37.97 | 39.04 | 3,635,758 | +1.01(+2.65%) |
Jun 07, 2010 | 39.10 | 39.29 | 37.92 | 38.03 | 2,980,007 | -0.73(-1.88%) |
Jun 04, 2010 | 38.76 | 39.88 | 38.53 | 38.76 | 4,028,667 | -2.65(-6.39%) |
Jun 03, 2010 | 42.11 | 42.23 | 40.93 | 41.41 | 1,852,143 | -0.25(-0.61%) |
Jun 02, 2010 | 40.66 | 41.69 | 40.36 | 41.66 | 1,852,841 | +1.18(+2.91%) |
Jun 01, 2010 | 40.33 | 41.90 | 40.28 | 40.48 | 1,998 | -1.25(-2.99%) |
May 28, 2010 | 41.73 | 42.52 | 41.17 | 41.73 | 2,111,798 | -0.55(-1.29%) |
May 27, 2010 | 40.58 | 42.46 | 40.19 | 42.27 | 3,323,217 | +3.29(+8.44%) |
May 26, 2010 | 39.29 | 40.00 | 38.59 | 38.98 | 3,047,589 | -1.08(-2.70%) |
May 25, 2010 | 38.11 | 40.20 | 37.93 | 40.07 | 3,114,253 | +0.55(+1.38%) |
May 24, 2010 | 40.32 | 40.41 | 39.44 | 39.52 | 2,360,920 | -1.50(-3.66%) |
May 21, 2010 | 39.50 | 41.42 | 39.40 | 41.02 | 3,858,088 | +1.15(+2.89%) |
May 20, 2010 | 39.64 | 41.26 | 39.45 | 39.87 | 3,802,511 | -1.34(-3.24%) |
May 19, 2010 | 40.89 | 41.50 | 40.21 | 41.20 | 4,351,345 | +0.90(+2.23%) |
May 18, 2010 | 42.58 | 42.63 | 40.19 | 40.30 | 1,496 | -1.43(-3.43%) |
May 17, 2010 | 42.24 | 42.40 | 40.50 | 41.74 | 3,994,207 | +0.25(+0.61%) |
May 14, 2010 | 41.48 | 42.15 | 40.57 | 41.48 | 4,246,341 | -1.38(-3.21%) |
May 13, 2010 | 43.68 | 43.76 | 42.68 | 42.86 | 3,037,430 | -1.46(-3.29%) |
May 12, 2010 | 44.23 | 44.97 | 43.63 | 44.32 | 4,009,532 | +0.53(+1.21%) |
May 11, 2010 | 44.46 | 44.67 | 43.62 | 43.79 | 2,811,552 | -0.89(-1.98%) |
May 10, 2010 | 44.44 | 44.74 | 43.82 | 44.67 | 5,995,154 | +4.36(+10.82%) |
May 07, 2010 | 40.59 | 41.26 | 38.73 | 40.31 | 7,532,301 | +0.05(+0.12%) |
May 06, 2010 | 42.04 | 42.53 | 37.91 | 40.26 | 5,921,142 | -2.49(-5.83%) |
May 05, 2010 | 43.34 | 44.38 | 42.70 | 42.76 | 4,442,454 | -2.26(-5.01%) |
May 04, 2010 | 45.25 | 45.36 | 44.60 | 45.01 | 3,108,094 | -2.24(-4.73%) |
May 03, 2010 | 47.13 | 47.53 | 46.81 | 47.25 | 1,333,438 | +0.44(+0.95%) |
Apr 30, 2010 | 47.47 | 47.77 | 46.23 | 46.81 | 3,268,603 | -1.81(-3.72%) |
Apr 29, 2010 | 47.94 | 49.07 | 47.61 | 48.61 | 2,792,583 | +1.12(+2.35%) |
Apr 28, 2010 | 47.63 | 47.89 | 46.12 | 47.49 | 3,841,972 | +0.67(+1.44%) |
Apr 27, 2010 | 48.57 | 49.27 | 46.65 | 46.82 | 3,787,914 | -3.04(-6.10%) |
Apr 26, 2010 | 50.12 | 50.52 | 49.63 | 49.86 | 2,782,061 | +0.72(+1.47%) |
Apr 23, 2010 | 48.63 | 49.20 | 48.33 | 49.14 | 1,804,780 | -0.36(-0.73%) |
Apr 22, 2010 | 49.01 | 49.53 | 48.50 | 49.50 | 3,551,960 | -0.99(-1.96%) |
Apr 21, 2010 | 50.68 | 51.07 | 49.82 | 50.49 | 1,997,262 | -0.46(-0.91%) |
Apr 20, 2010 | 51.37 | 51.54 | 50.51 | 50.95 | 293 | +0.81(+1.62%) |
Apr 19, 2010 | 50.35 | 50.87 | 49.03 | 50.14 | 8,007,883 | -0.41(-0.81%) |
Apr 16, 2010 | 54.77 | 55.02 | 49.89 | 50.55 | 13,157,498 | -5.15(-9.24%) |
Apr 15, 2010 | 55.37 | 56.00 | 55.28 | 55.69 | 1,131,310 | +0.10(+0.17%) |
Apr 14, 2010 | 55.22 | 55.65 | 54.83 | 55.60 | 1,640,678 | +1.98(+3.70%) |
Apr 13, 2010 | 53.89 | 53.92 | 53.12 | 53.61 | 940,183 | -0.11(-0.20%) |
Apr 12, 2010 | 54.12 | 54.28 | 53.60 | 53.72 | 1,141,446 | +0.40(+0.74%) |
Apr 09, 2010 | 52.14 | 53.44 | 52.09 | 53.33 | 1,292,203 | +1.50(+2.89%) |
Apr 08, 2010 | 50.69 | 51.95 | 50.54 | 51.83 | 1,861,044 | -0.21(-0.41%) |
Apr 07, 2010 | 52.03 | 52.44 | 51.70 | 52.04 | 1,671,980 | -1.33(-2.49%) |
Apr 06, 2010 | 52.34 | 53.51 | 52.18 | 53.37 | 1,366,211 | -0.65(-1.21%) |
Apr 05, 2010 | 53.68 | 54.34 | 53.62 | 54.02 | 663,106 | +0.56(+1.05%) |