Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 30.78 | 31.16 | 30.74 | 30.90 | 2,111 | +0.05(+0.15%) |
Jun 29, 2010 | 30.82 | 30.92 | 30.54 | 30.85 | 3,047 | -0.58(-1.83%) |
Jun 25, 2010 | 31.43 | 31.48 | 30.80 | 31.43 | 4,662,286 | +0.49(+1.59%) |
Jun 24, 2010 | 31.03 | 31.25 | 30.86 | 30.94 | 4,121,700 | -0.31(-0.98%) |
Jun 23, 2010 | 31.29 | 31.39 | 30.93 | 31.24 | 3,285,707 | -0.07(-0.24%) |
Jun 22, 2010 | 31.39 | 31.68 | 31.28 | 31.32 | 5,008,370 | -0.01(-0.03%) |
Jun 21, 2010 | 31.76 | 32.11 | 31.14 | 31.33 | 1,810,762 | -0.12(-0.38%) |
Jun 18, 2010 | 31.45 | 31.57 | 31.35 | 31.45 | 2,317,230 | +0.03(+0.09%) |
Jun 17, 2010 | 31.41 | 31.43 | 31.00 | 31.42 | 2,859,277 | +0.17(+0.53%) |
Jun 16, 2010 | 31.02 | 31.34 | 30.91 | 31.25 | 2,940,642 | +0.04(+0.12%) |
Jun 15, 2010 | 30.75 | 31.24 | 30.44 | 31.22 | 2,489,277 | +0.84(+2.78%) |
Jun 14, 2010 | 30.39 | 30.86 | 30.21 | 30.37 | 3,943,018 | +0.18(+0.58%) |
Jun 11, 2010 | 29.77 | 30.22 | 29.60 | 30.20 | 2,946,327 | +0.11(+0.37%) |
Jun 10, 2010 | 29.32 | 30.12 | 29.32 | 30.08 | 3,184,096 | +1.22(+4.21%) |
Jun 09, 2010 | 29.29 | 29.63 | 28.76 | 28.87 | 4,113,442 | -0.17(-0.58%) |
Jun 08, 2010 | 29.24 | 29.24 | 28.33 | 29.04 | 6,306,405 | -0.04(-0.13%) |
Jun 07, 2010 | 29.47 | 29.53 | 29.01 | 29.07 | 4,783,312 | -0.24(-0.82%) |
Jun 04, 2010 | 29.31 | 29.96 | 29.21 | 29.31 | 4,807,712 | -0.88(-2.92%) |
Jun 03, 2010 | 30.33 | 30.35 | 29.87 | 30.20 | 3,262,556 | -0.07(-0.25%) |
Jun 02, 2010 | 29.68 | 30.27 | 29.65 | 30.27 | 4,167,119 | +0.71(+2.38%) |
Jun 01, 2010 | 29.90 | 30.16 | 29.55 | 29.56 | 5,735,388 | -0.59(-1.97%) |
May 28, 2010 | 30.16 | 30.52 | 29.94 | 30.16 | 4,790,076 | -0.43(-1.40%) |
May 27, 2010 | 29.67 | 30.62 | 29.67 | 30.58 | 3,769,758 | +1.44(+4.94%) |
May 26, 2010 | 29.47 | 29.60 | 29.05 | 29.14 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.25 | 29.20 | 27.98 | 29.15 | 4,551,949 | +0.09(+0.32%) |
May 24, 2010 | 29.47 | 29.74 | 29.03 | 29.06 | 2,997,625 | -0.54(-1.81%) |
May 21, 2010 | 28.55 | 29.62 | 28.26 | 29.60 | 5,626,469 | +0.61(+2.11%) |
May 20, 2010 | 29.14 | 29.66 | 28.99 | 28.99 | 9,959 | -1.68(-5.46%) |
May 19, 2010 | 30.59 | 31.01 | 30.13 | 30.66 | 3,563,457 | -0.06(-0.21%) |
May 18, 2010 | 31.75 | 31.88 | 30.69 | 30.73 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.57 | 31.99 | 30.87 | 31.42 | 4,597,103 | -0.15(-0.47%) |
May 14, 2010 | 31.57 | 32.15 | 31.39 | 31.57 | 3,606,079 | -0.73(-2.26%) |
May 13, 2010 | 32.58 | 32.73 | 32.26 | 32.30 | 2,099,932 | -0.44(-1.33%) |
May 12, 2010 | 32.38 | 32.79 | 32.31 | 32.74 | 2,225,904 | +0.41(+1.26%) |
May 11, 2010 | 32.53 | 32.75 | 32.23 | 32.33 | 2,857,144 | -0.06(-0.17%) |
May 10, 2010 | 31.98 | 32.38 | 31.87 | 32.38 | 4,456,901 | +1.28(+4.11%) |
May 07, 2010 | 31.46 | 32.05 | 30.83 | 31.11 | 6,289,466 | -0.30(-0.94%) |
May 06, 2010 | 33.01 | 33.39 | 30.28 | 31.40 | 216 | -1.81(-5.44%) |
May 05, 2010 | 33.22 | 33.48 | 33.04 | 33.21 | 2,856,934 | -0.18(-0.53%) |
May 04, 2010 | 34.30 | 34.31 | 33.21 | 33.38 | 3,356,531 | -1.28(-3.69%) |
May 03, 2010 | 36.11 | 36.54 | 34.32 | 34.66 | 2,889,139 | +0.19(+0.54%) |
Apr 30, 2010 | 34.94 | 35.06 | 34.26 | 34.48 | 2,984,918 | -0.54(-1.53%) |
Apr 29, 2010 | 34.84 | 35.19 | 34.64 | 35.01 | 2,826,051 | +0.52(+1.50%) |
Apr 28, 2010 | 34.88 | 34.96 | 34.35 | 34.50 | 4,820,179 | -0.11(-0.32%) |
Apr 27, 2010 | 35.38 | 35.40 | 34.54 | 34.61 | 3,439,159 | -1.04(-2.91%) |
Apr 26, 2010 | 35.42 | 35.70 | 35.42 | 35.64 | 2,493,175 | +0.12(+0.34%) |
Apr 23, 2010 | 35.12 | 35.52 | 35.00 | 35.52 | 2,055,386 | +0.31(+0.89%) |
Apr 22, 2010 | 35.42 | 35.56 | 34.86 | 35.21 | 2,867,402 | -0.50(-1.40%) |
Apr 21, 2010 | 35.71 | 35.83 | 35.36 | 35.71 | 16,628 | -0.09(-0.26%) |
Apr 20, 2010 | 35.62 | 35.81 | 35.51 | 35.80 | 1,409,589 | +0.44(+1.23%) |
Apr 19, 2010 | 34.77 | 35.37 | 34.71 | 35.37 | 2,138,039 | +0.37(+1.06%) |
Apr 16, 2010 | 35.63 | 35.84 | 34.95 | 35.00 | 3,801,973 | -0.94(-2.60%) |
Apr 15, 2010 | 35.92 | 36.05 | 35.80 | 35.93 | 1,447,882 | -0.11(-0.31%) |
Apr 14, 2010 | 35.92 | 36.04 | 35.64 | 36.04 | 1,813,143 | +0.40(+1.12%) |
Apr 13, 2010 | 35.60 | 35.69 | 35.38 | 35.64 | 1,429,073 | +0.04(+0.10%) |
Apr 12, 2010 | 35.52 | 35.79 | 35.48 | 35.61 | 1,173,592 | +0.02(+0.05%) |
Apr 09, 2010 | 35.25 | 35.63 | 35.18 | 35.59 | 2,195,511 | +0.37(+1.05%) |
Apr 08, 2010 | 35.16 | 35.25 | 34.96 | 35.22 | 1,996,632 | -0.02(-0.05%) |
Apr 07, 2010 | 35.31 | 35.46 | 35.03 | 35.24 | 2,415,953 | -0.20(-0.57%) |
Apr 06, 2010 | 35.36 | 35.55 | 35.24 | 35.44 | 1,642,871 | +0.02(+0.05%) |
Apr 05, 2010 | 35.14 | 35.61 | 35.02 | 35.42 | 1,951,188 | +0.36(+1.03%) |