Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 55.95 | 56.60 | 55.45 | 55.80 | 36,374 | +0.27(+0.49%) |
Jun 29, 2010 | 56.60 | 56.69 | 55.31 | 55.53 | 22,003 | -3.06(-5.22%) |
Jun 25, 2010 | 57.90 | 58.79 | 57.64 | 58.59 | 18,840 | -0.01(-0.02%) |
Jun 24, 2010 | 59.20 | 59.30 | 58.48 | 58.60 | 14,425 | -0.36(-0.61%) |
Jun 23, 2010 | 58.85 | 59.35 | 58.33 | 58.96 | 46,855 | -0.04(-0.07%) |
Jun 22, 2010 | 59.55 | 59.90 | 59.00 | 59.00 | 20,467 | -0.25(-0.42%) |
Jun 21, 2010 | 59.87 | 60.40 | 59.10 | 59.25 | 30,494 | -0.55(-0.92%) |
Jun 18, 2010 | 59.92 | 60.26 | 59.60 | 59.80 | 21,337 | -0.39(-0.65%) |
Jun 17, 2010 | 59.95 | 60.35 | 59.67 | 60.19 | 68,993 | +0.45(+0.75%) |
Jun 16, 2010 | 59.41 | 59.90 | 59.33 | 59.74 | 178,245 | +0.02(+0.03%) |
Jun 15, 2010 | 58.60 | 59.74 | 58.60 | 59.72 | 1,020,792 | +1.79(+3.09%) |
Jun 14, 2010 | 58.30 | 58.95 | 57.93 | 57.93 | 32,930 | -0.07(-0.12%) |
Jun 11, 2010 | 56.80 | 58.11 | 56.75 | 58.00 | 21,843 | +0.30(+0.52%) |
Jun 10, 2010 | 57.50 | 58.22 | 57.05 | 57.70 | 19,958 | +1.08(+1.91%) |
Jun 09, 2010 | 56.45 | 57.07 | 56.25 | 56.62 | 41,092 | +0.47(+0.84%) |
Jun 08, 2010 | 55.10 | 56.15 | 54.52 | 56.15 | 49,622 | +1.20(+2.18%) |
Jun 07, 2010 | 55.65 | 55.90 | 54.95 | 54.95 | 49,774 | -0.32(-0.58%) |
Jun 04, 2010 | 56.00 | 56.72 | 55.25 | 55.27 | 34,579 | -2.23(-3.88%) |
Jun 03, 2010 | 57.84 | 57.91 | 56.90 | 57.50 | 35,746 | +0.75(+1.32%) |
Jun 02, 2010 | 56.04 | 56.90 | 55.80 | 56.75 | 86,340 | +1.30(+2.34%) |
Jun 01, 2010 | 55.11 | 57.00 | 54.90 | 55.45 | 37,834 | -0.25(-0.45%) |
May 28, 2010 | 56.55 | 56.46 | 55.28 | 55.70 | 86,546 | -0.85(-1.50%) |
May 27, 2010 | 55.49 | 56.75 | 55.49 | 56.55 | 95,921 | +2.65(+4.92%) |
May 26, 2010 | 54.90 | 55.32 | 53.78 | 53.90 | 24,284 | -0.30(-0.55%) |
May 25, 2010 | 53.80 | 54.34 | 53.63 | 54.20 | 790,571 | -1.54(-2.76%) |
May 24, 2010 | 56.00 | 56.50 | 55.74 | 55.74 | 21,986 | -2.01(-3.48%) |
May 21, 2010 | 55.90 | 57.75 | 55.86 | 57.75 | 48,398 | +0.10(+0.17%) |
May 20, 2010 | 57.10 | 58.40 | 57.00 | 57.65 | 111,751 | -0.94(-1.60%) |
May 19, 2010 | 58.05 | 58.90 | 57.56 | 58.59 | 162,142 | +0.44(+0.76%) |
May 18, 2010 | 59.55 | 59.65 | 57.55 | 58.15 | 93,902 | -1.49(-2.50%) |
May 17, 2010 | 59.65 | 60.09 | 58.40 | 59.64 | 218,114 | +0.86(+1.46%) |
May 14, 2010 | 60.67 | 60.78 | 58.28 | 58.78 | 28,643 | -1.87(-3.08%) |
May 13, 2010 | 61.40 | 61.83 | 60.55 | 60.65 | 121,543 | -0.40(-0.66%) |
May 12, 2010 | 60.45 | 61.50 | 60.45 | 61.05 | 25,988 | +0.81(+1.34%) |
May 11, 2010 | 60.50 | 61.00 | 60.00 | 60.24 | 38,609 | +0.29(+0.48%) |
May 10, 2010 | 59.70 | 59.95 | 59.46 | 59.95 | 172,206 | +2.70(+4.72%) |
May 07, 2010 | 58.25 | 58.90 | 56.20 | 57.25 | 38,966 | -0.30(-0.52%) |
May 06, 2010 | 59.00 | 59.36 | 56.25 | 57.55 | 75,076 | -1.72(-2.90%) |
May 05, 2010 | 59.55 | 59.81 | 59.10 | 59.27 | 284,050 | -0.03(-0.05%) |
May 04, 2010 | 60.50 | 60.63 | 59.19 | 59.30 | 80,932 | -3.30(-5.27%) |
May 03, 2010 | 62.06 | 62.80 | 62.00 | 62.60 | 594,890 | +0.40(+0.64%) |
Apr 30, 2010 | 63.00 | 63.00 | 61.20 | 62.20 | 952,072 | -0.85(-1.35%) |
Apr 29, 2010 | 64.50 | 64.50 | 62.50 | 63.05 | 440,479 | -1.20(-1.87%) |
Apr 28, 2010 | 65.65 | 65.65 | 63.75 | 64.25 | 173,705 | -1.55(-2.36%) |
Apr 27, 2010 | 68.85 | 69.49 | 65.80 | 65.80 | 128,664 | -3.04(-4.42%) |
Apr 26, 2010 | 69.00 | 69.37 | 68.75 | 68.84 | 75,372 | +0.04(+0.06%) |
Apr 23, 2010 | 67.95 | 69.10 | 67.89 | 68.80 | 138,512 | +2.30(+3.46%) |
Apr 22, 2010 | 66.44 | 66.55 | 66.00 | 66.50 | 22,362 | -0.60(-0.89%) |
Apr 21, 2010 | 67.25 | 67.70 | 66.74 | 67.10 | 15,705 | -0.52(-0.77%) |
Apr 20, 2010 | 67.70 | 67.70 | 67.30 | 67.62 | 50,563 | +0.52(+0.77%) |
Apr 19, 2010 | 66.54 | 67.20 | 66.48 | 67.10 | 73,507 | +0.05(+0.07%) |
Apr 16, 2010 | 67.80 | 68.08 | 66.55 | 67.05 | 30,593 | -0.45(-0.67%) |
Apr 15, 2010 | 67.15 | 67.54 | 67.08 | 67.50 | 17,901 | -1.40(-2.03%) |
Apr 14, 2010 | 68.70 | 68.90 | 68.45 | 68.90 | 21,970 | +0.24(+0.35%) |
Apr 13, 2010 | 69.05 | 69.08 | 68.25 | 68.66 | 14,550 | +0.72(+1.06%) |
Apr 12, 2010 | 67.75 | 68.25 | 67.75 | 67.94 | 38,291 | +0.35(+0.52%) |
Apr 09, 2010 | 66.90 | 67.80 | 66.90 | 67.59 | 22,240 | +1.09(+1.64%) |
Apr 08, 2010 | 65.85 | 66.70 | 65.78 | 66.50 | 19,777 | +0.74(+1.13%) |
Apr 07, 2010 | 66.40 | 66.40 | 65.75 | 65.76 | 31,727 | -0.74(-1.11%) |
Apr 06, 2010 | 66.60 | 66.69 | 66.29 | 66.50 | 37,188 | -1.80(-2.64%) |
Apr 05, 2010 | 68.15 | 68.65 | 68.15 | 68.30 | 28,199 | -0.20(-0.29%) |