Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.01 | 51.80 | 50.50 | 51.01 | 37,641 | +0.44(+0.87%) |
Jun 29, 2010 | 50.57 | 51.04 | 49.63 | 50.57 | 10,471 | -0.38(-0.75%) |
Jun 25, 2010 | 50.95 | 51.07 | 50.29 | 50.95 | 6,720,542 | +0.46(+0.92%) |
Jun 24, 2010 | 50.48 | 51.56 | 50.28 | 50.48 | 49,649 | -1.25(-2.42%) |
Jun 23, 2010 | 51.81 | 52.07 | 51.30 | 51.74 | 5,523,928 | +0.06(+0.11%) |
Jun 22, 2010 | 52.76 | 52.87 | 51.58 | 51.68 | 21,111 | -0.93(-1.77%) |
Jun 21, 2010 | 52.93 | 53.60 | 52.35 | 52.61 | 6,293,987 | +0.19(+0.36%) |
Jun 18, 2010 | 52.42 | 52.55 | 51.91 | 52.42 | 8,146,649 | +0.10(+0.19%) |
Jun 17, 2010 | 52.53 | 52.54 | 51.60 | 52.33 | 6,157,645 | +0.10(+0.19%) |
Jun 16, 2010 | 52.23 | 52.31 | 51.01 | 52.23 | 8,299,954 | +0.72(+1.39%) |
Jun 15, 2010 | 51.51 | 51.57 | 50.85 | 51.51 | 8,549 | +1.05(+2.09%) |
Jun 14, 2010 | 51.01 | 51.23 | 50.41 | 50.46 | 5,593,478 | -0.10(-0.20%) |
Jun 11, 2010 | 49.50 | 50.62 | 49.48 | 50.56 | 7,179,495 | +0.56(+1.12%) |
Jun 10, 2010 | 50.00 | 50.10 | 48.83 | 50.00 | 68,476 | +1.70(+3.53%) |
Jun 09, 2010 | 48.73 | 49.14 | 48.11 | 48.30 | 7,437,863 | -0.08(-0.17%) |
Jun 08, 2010 | 48.26 | 48.53 | 46.96 | 48.38 | 11,195,357 | +0.12(+0.24%) |
Jun 07, 2010 | 49.18 | 49.63 | 48.23 | 48.26 | 9,191,071 | -0.88(-1.79%) |
Jun 04, 2010 | 49.14 | 49.91 | 48.95 | 49.14 | 12,625,233 | -1.45(-2.86%) |
Jun 03, 2010 | 51.20 | 51.51 | 50.15 | 50.59 | 12,204,152 | -0.26(-0.51%) |
Jun 02, 2010 | 50.76 | 50.94 | 50.05 | 50.85 | 75,115 | +0.43(+0.86%) |
Jun 01, 2010 | 50.83 | 51.58 | 50.35 | 50.41 | 48,255 | -0.80(-1.56%) |
May 28, 2010 | 51.21 | 52.75 | 50.86 | 51.21 | 10,039,003 | -1.37(-2.60%) |
May 27, 2010 | 51.92 | 52.65 | 51.69 | 52.58 | 7,053,597 | +1.46(+2.85%) |
May 26, 2010 | 51.66 | 52.11 | 51.03 | 51.12 | 7,968 | -0.19(-0.38%) |
May 25, 2010 | 50.82 | 51.37 | 49.92 | 51.32 | 8,834,921 | -0.08(-0.15%) |
May 24, 2010 | 52.13 | 52.14 | 51.30 | 51.40 | 5,614,952 | -0.72(-1.38%) |
May 21, 2010 | 50.64 | 52.16 | 50.46 | 52.11 | 10,049,684 | +0.70(+1.36%) |
May 20, 2010 | 51.79 | 52.36 | 51.34 | 51.41 | 7,897 | -1.89(-3.54%) |
May 19, 2010 | 53.82 | 53.82 | 52.92 | 53.30 | 9,918,853 | -0.62(-1.14%) |
May 18, 2010 | 54.60 | 55.32 | 53.81 | 53.92 | 155 | -0.42(-0.78%) |
May 17, 2010 | 54.47 | 54.64 | 53.28 | 54.34 | 4,973,587 | +0.00(+0.00%) |
May 14, 2010 | 54.34 | 54.90 | 53.87 | 54.34 | 6,448,944 | -0.58(-1.06%) |
May 13, 2010 | 55.23 | 55.83 | 54.82 | 54.92 | 5,165,457 | -0.55(-0.98%) |
May 12, 2010 | 54.80 | 55.59 | 54.68 | 55.47 | 5,346,518 | +0.90(+1.65%) |
May 11, 2010 | 55.10 | 55.17 | 54.46 | 54.57 | 155 | -0.60(-1.08%) |
May 10, 2010 | 54.82 | 55.25 | 54.48 | 55.17 | 9,773,138 | +2.14(+4.04%) |
May 07, 2010 | 53.69 | 54.10 | 52.15 | 53.03 | 13,041,413 | +5.87(+12.45%) |
May 06, 2010 | 47.15 | 58.09 | 43.62 | 47.15 | 12,148 | -8.45(-15.20%) |
May 05, 2010 | 55.68 | 55.97 | 55.24 | 55.60 | 7,604,461 | -0.66(-1.17%) |
May 04, 2010 | 57.25 | 57.25 | 55.84 | 56.27 | 8,502,696 | -1.37(-2.37%) |
May 03, 2010 | 57.23 | 57.75 | 56.87 | 57.63 | 7,242,090 | +0.73(+1.29%) |
Apr 30, 2010 | 56.92 | 57.56 | 56.73 | 56.90 | 8,199,999 | -0.42(-0.74%) |
Apr 29, 2010 | 57.07 | 57.75 | 56.88 | 57.32 | 8,234,315 | +0.70(+1.24%) |
Apr 28, 2010 | 57.04 | 57.16 | 56.25 | 56.63 | 8,930,026 | +0.17(+0.31%) |
Apr 27, 2010 | 57.70 | 57.91 | 56.32 | 56.45 | 623 | +0.34(+0.61%) |
Apr 26, 2010 | 55.71 | 56.34 | 55.66 | 56.11 | 9,799,967 | +0.55(+0.99%) |
Apr 23, 2010 | 55.30 | 55.89 | 55.14 | 55.56 | 6,218,670 | +0.34(+0.62%) |
Apr 22, 2010 | 54.61 | 55.28 | 54.21 | 55.22 | 7,211,360 | +0.22(+0.41%) |
Apr 21, 2010 | 54.83 | 55.09 | 54.59 | 55.00 | 48,116 | +0.28(+0.50%) |
Apr 20, 2010 | 54.17 | 55.09 | 54.11 | 54.72 | 8,936,811 | +0.88(+1.63%) |
Apr 19, 2010 | 53.65 | 53.99 | 53.35 | 53.84 | 5,538,518 | +0.09(+0.17%) |
Apr 16, 2010 | 54.35 | 54.51 | 53.39 | 53.75 | 8,326,231 | -0.80(-1.46%) |
Apr 15, 2010 | 53.99 | 54.55 | 53.86 | 54.55 | 7,067,750 | +0.39(+0.72%) |
Apr 14, 2010 | 53.85 | 54.21 | 53.57 | 54.15 | 5,659,968 | +0.29(+0.54%) |
Apr 13, 2010 | 53.29 | 54.06 | 53.06 | 53.87 | 6,632,058 | +0.42(+0.79%) |
Apr 12, 2010 | 53.75 | 53.75 | 53.32 | 53.44 | 4,092,247 | -0.13(-0.25%) |
Apr 09, 2010 | 53.24 | 53.69 | 53.13 | 53.58 | 4,495,545 | +0.35(+0.65%) |
Apr 08, 2010 | 53.53 | 53.65 | 53.11 | 53.23 | 5,855,666 | -0.46(-0.85%) |
Apr 07, 2010 | 53.97 | 54.31 | 53.39 | 53.69 | 6,955,445 | -0.44(-0.82%) |
Apr 06, 2010 | 53.84 | 54.21 | 53.62 | 54.13 | 4,999,826 | +0.03(+0.06%) |
Apr 05, 2010 | 54.05 | 54.21 | 53.63 | 54.10 | 4,052,769 | +0.29(+0.54%) |