Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 38.16 | 38.40 | 38.12 | 38.16 | 886 | -0.20(-0.52%) |
Jun 29, 2010 | 38.60 | 38.61 | 38.14 | 38.36 | 3,002,208 | -0.30(-0.78%) |
Jun 25, 2010 | 38.66 | 38.68 | 38.46 | 38.66 | 1,189,104 | +0.18(+0.46%) |
Jun 24, 2010 | 38.67 | 38.69 | 38.44 | 38.49 | 1,360,012 | -0.27(-0.69%) |
Jun 23, 2010 | 38.81 | 38.84 | 38.47 | 38.75 | 1,955,726 | -0.03(-0.07%) |
Jun 22, 2010 | 39.02 | 39.07 | 38.62 | 38.78 | 2,241,048 | -0.28(-0.72%) |
Jun 21, 2010 | 39.14 | 39.17 | 39.01 | 39.06 | 2,425,766 | +0.14(+0.36%) |
Jun 18, 2010 | 38.92 | 38.95 | 38.76 | 38.92 | 1,627,579 | +0.17(+0.43%) |
Jun 17, 2010 | 38.57 | 38.77 | 38.51 | 38.75 | 2,431,696 | +0.29(+0.75%) |
Jun 16, 2010 | 38.34 | 38.49 | 38.26 | 38.46 | 4,161,128 | +0.03(+0.08%) |
Jun 15, 2010 | 38.19 | 38.54 | 38.15 | 38.43 | 3,074,971 | +0.37(+0.97%) |
Jun 14, 2010 | 38.05 | 38.21 | 38.01 | 38.06 | 1,868,785 | +0.05(+0.13%) |
Jun 11, 2010 | 37.75 | 38.02 | 37.71 | 38.01 | 1,038,236 | +0.05(+0.14%) |
Jun 10, 2010 | 37.72 | 37.96 | 37.61 | 37.96 | 1,303,843 | +0.38(+1.02%) |
Jun 09, 2010 | 37.58 | 37.65 | 37.45 | 37.58 | 2,398,102 | +0.08(+0.22%) |
Jun 08, 2010 | 37.68 | 37.68 | 37.24 | 37.49 | 2,405,361 | +0.06(+0.16%) |
Jun 07, 2010 | 37.66 | 38.02 | 37.43 | 37.43 | 2,200,902 | -0.26(-0.69%) |
Jun 04, 2010 | 37.70 | 37.96 | 37.59 | 37.70 | 3,189,663 | -0.21(-0.56%) |
Jun 03, 2010 | 37.99 | 38.07 | 37.76 | 37.91 | 1,944,308 | +0.01(+0.04%) |
Jun 02, 2010 | 37.86 | 37.96 | 37.76 | 37.89 | 3,135,456 | +0.19(+0.51%) |
Jun 01, 2010 | 37.72 | 38.05 | 37.61 | 37.70 | 1,707,327 | -0.18(-0.47%) |
May 28, 2010 | 37.88 | 37.98 | 37.75 | 37.88 | 2,800,745 | +0.06(+0.17%) |
May 27, 2010 | 37.67 | 38.00 | 37.67 | 37.82 | 1,850,421 | +0.51(+1.38%) |
May 26, 2010 | 37.89 | 38.08 | 37.24 | 37.30 | 3,882,756 | -0.45(-1.20%) |
May 25, 2010 | 37.25 | 37.75 | 36.72 | 37.75 | 893 | -0.04(-0.12%) |
May 24, 2010 | 37.65 | 38.15 | 37.60 | 37.80 | 2,828,157 | +0.06(+0.15%) |
May 21, 2010 | 36.48 | 37.79 | 36.46 | 37.74 | 4,054,096 | +0.31(+0.84%) |
May 20, 2010 | 37.12 | 37.43 | 36.61 | 37.43 | 6,908,066 | -0.71(-1.86%) |
May 19, 2010 | 38.24 | 38.35 | 37.72 | 38.13 | 3,495,851 | -0.22(-0.58%) |
May 18, 2010 | 38.65 | 38.71 | 38.24 | 38.36 | 982 | -0.08(-0.21%) |
May 17, 2010 | 38.48 | 38.59 | 38.11 | 38.44 | 2,503,308 | -0.05(-0.13%) |
May 14, 2010 | 38.49 | 38.71 | 38.22 | 38.49 | 2,346,721 | -0.22(-0.58%) |
May 13, 2010 | 38.99 | 39.06 | 38.71 | 38.71 | 2,572,172 | -0.24(-0.62%) |
May 12, 2010 | 38.73 | 38.96 | 38.69 | 38.95 | 2,303,201 | +0.47(+1.22%) |
May 11, 2010 | 38.59 | 38.90 | 38.48 | 38.48 | 3,404,883 | -0.04(-0.12%) |
May 10, 2010 | 38.46 | 38.61 | 38.33 | 38.53 | 3,730,270 | +0.71(+1.87%) |
May 07, 2010 | 37.81 | 38.11 | 36.94 | 37.82 | 5,771,681 | -0.00(-0.01%) |
May 06, 2010 | 37.87 | 38.73 | 35.35 | 37.82 | 14,713,633 | -0.81(-2.10%) |
May 05, 2010 | 38.90 | 39.00 | 38.55 | 38.64 | 5,734,837 | -0.69(-1.75%) |
May 04, 2010 | 39.65 | 39.68 | 39.31 | 39.33 | 446 | -0.41(-1.03%) |
May 03, 2010 | 39.76 | 39.89 | 39.73 | 39.73 | 1,427,284 | -0.00(-0.01%) |
Apr 30, 2010 | 39.54 | 39.79 | 39.54 | 39.74 | 1,821,697 | +0.13(+0.33%) |
Apr 29, 2010 | 39.52 | 39.66 | 39.51 | 39.61 | 1,827,200 | +0.27(+0.69%) |
Apr 28, 2010 | 39.47 | 39.52 | 39.34 | 39.34 | 2,222,698 | +0.03(+0.07%) |
Apr 27, 2010 | 39.81 | 39.88 | 39.28 | 39.31 | 2,746,211 | -0.50(-1.26%) |
Apr 26, 2010 | 39.74 | 39.87 | 39.74 | 39.81 | 990,115 | +0.00(+0.00%) |
Apr 23, 2010 | 39.56 | 39.83 | 39.50 | 39.81 | 1,520,641 | +0.25(+0.63%) |
Apr 22, 2010 | 39.66 | 39.66 | 39.46 | 39.56 | 1,896,253 | -0.11(-0.27%) |
Apr 21, 2010 | 39.71 | 39.74 | 39.60 | 39.67 | 1,244,232 | +0.00(+0.01%) |
Apr 20, 2010 | 39.41 | 40.15 | 39.34 | 39.67 | 2,923,355 | +0.42(+1.08%) |
Apr 19, 2010 | 39.23 | 39.33 | 39.14 | 39.24 | 1,703,424 | -0.08(-0.19%) |
Apr 16, 2010 | 39.63 | 39.72 | 39.16 | 39.32 | 3,001,508 | -0.32(-0.81%) |
Apr 15, 2010 | 39.57 | 39.77 | 39.52 | 39.64 | 2,814,256 | +0.11(+0.27%) |
Apr 14, 2010 | 39.51 | 39.57 | 39.47 | 39.53 | 1,929,509 | +0.11(+0.27%) |
Apr 13, 2010 | 39.40 | 39.48 | 39.40 | 39.43 | 2,616,127 | +0.11(+0.27%) |
Apr 12, 2010 | 39.36 | 39.41 | 39.31 | 39.32 | 997,170 | +0.01(+0.02%) |
Apr 09, 2010 | 39.25 | 39.37 | 39.23 | 39.31 | 1,529,374 | +0.06(+0.15%) |
Apr 08, 2010 | 39.16 | 39.27 | 39.12 | 39.25 | 1,655,857 | +0.07(+0.17%) |
Apr 07, 2010 | 39.07 | 39.22 | 39.07 | 39.19 | 1,932,400 | +0.06(+0.15%) |
Apr 06, 2010 | 38.90 | 39.15 | 38.87 | 39.13 | 1,527,714 | +0.25(+0.65%) |
Apr 05, 2010 | 38.96 | 39.11 | 38.85 | 38.87 | 2,092,580 | -0.02(-0.05%) |