Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 48.80 | 49.77 | 48.66 | 49.05 | 3,684,950 | +0.30(+0.62%) |
Jun 29, 2010 | 49.85 | 49.95 | 48.66 | 48.75 | 3,656,366 | -1.43(-2.85%) |
Jun 25, 2010 | 50.35 | 50.66 | 50.00 | 50.18 | 1,248,224 | -0.23(-0.46%) |
Jun 24, 2010 | 50.68 | 50.72 | 50.05 | 50.41 | 1,368,436 | -0.43(-0.85%) |
Jun 23, 2010 | 50.93 | 51.29 | 50.52 | 50.84 | 1,730,183 | -0.30(-0.59%) |
Jun 22, 2010 | 51.35 | 51.84 | 51.12 | 51.14 | 1,452,627 | -0.41(-0.80%) |
Jun 21, 2010 | 51.60 | 51.85 | 51.25 | 51.55 | 1,463,086 | +0.43(+0.84%) |
Jun 18, 2010 | 51.25 | 51.57 | 51.00 | 51.12 | 6,965,157 | +0.12(+0.24%) |
Jun 17, 2010 | 51.50 | 51.65 | 50.84 | 51.00 | 1,785,229 | -0.48(-0.93%) |
Jun 16, 2010 | 51.20 | 51.80 | 51.10 | 51.48 | 1,896,053 | +0.08(+0.16%) |
Jun 15, 2010 | 50.37 | 51.40 | 50.34 | 51.40 | 2,669,963 | +1.19(+2.37%) |
Jun 14, 2010 | 50.33 | 50.69 | 50.00 | 50.21 | 1,581,097 | +0.17(+0.34%) |
Jun 11, 2010 | 49.59 | 50.05 | 49.40 | 50.04 | 1,357,664 | +0.38(+0.77%) |
Jun 10, 2010 | 49.19 | 49.77 | 49.11 | 49.66 | 1,665,738 | +0.97(+1.99%) |
Jun 09, 2010 | 49.29 | 49.63 | 48.58 | 48.69 | 2,072,040 | -0.33(-0.67%) |
Jun 08, 2010 | 49.12 | 49.19 | 48.01 | 49.02 | 2,215,033 | +0.04(+0.08%) |
Jun 07, 2010 | 49.32 | 49.75 | 48.88 | 48.98 | 1,811,434 | -0.25(-0.51%) |
Jun 04, 2010 | 50.52 | 50.68 | 49.04 | 49.23 | 2,873,738 | -1.95(-3.81%) |
Jun 03, 2010 | 50.85 | 51.48 | 50.62 | 51.18 | 2,057,328 | +0.36(+0.71%) |
Jun 02, 2010 | 49.90 | 50.85 | 49.52 | 50.82 | 2,099,764 | +1.30(+2.63%) |
Jun 01, 2010 | 48.72 | 50.55 | 48.60 | 49.52 | 4,266,220 | +1.27(+2.63%) |
May 31, 2010 | 48.50 | 48.50 | 47.75 | 48.25 | 1,083,948 | +0.23(+0.48%) |
May 28, 2010 | 48.94 | 49.00 | 48.00 | 48.02 | 2,219,044 | -0.67(-1.38%) |
May 27, 2010 | 49.40 | 49.84 | 48.18 | 48.69 | 4,425,920 | -0.63(-1.28%) |
May 26, 2010 | 50.19 | 50.30 | 49.18 | 49.32 | 3,480,436 | -0.11(-0.22%) |
May 25, 2010 | 48.75 | 49.48 | 48.18 | 49.43 | 2,476,740 | -0.07(-0.14%) |
May 21, 2010 | 48.50 | 49.55 | 47.71 | 49.50 | 2,611,172 | +0.50(+1.02%) |
May 20, 2010 | 49.59 | 49.64 | 48.84 | 49.00 | 3,709,723 | -1.27(-2.53%) |
May 19, 2010 | 50.50 | 51.19 | 49.83 | 50.27 | 3,600,268 | -0.44(-0.87%) |
May 18, 2010 | 51.50 | 51.80 | 50.63 | 50.71 | 2,517,362 | -0.23(-0.45%) |
May 17, 2010 | 52.10 | 52.30 | 50.62 | 50.94 | 2,755,989 | -1.39(-2.66%) |
May 14, 2010 | 52.22 | 52.70 | 51.62 | 52.33 | 2,697,841 | -0.23(-0.44%) |
May 13, 2010 | 52.25 | 52.85 | 52.20 | 52.56 | 2,177,242 | -0.04(-0.08%) |
May 12, 2010 | 52.19 | 52.60 | 51.80 | 52.60 | 1,862,471 | +0.90(+1.74%) |
May 11, 2010 | 51.16 | 52.30 | 51.62 | 51.70 | 2,367,748 | +0.20(+0.39%) |
May 10, 2010 | 51.65 | 51.50 | 50.95 | 51.50 | 2,165,083 | +1.16(+2.30%) |
May 07, 2010 | 50.25 | 51.05 | 49.95 | 50.34 | 4,049,464 | -0.17(-0.34%) |
May 06, 2010 | 51.25 | 51.49 | 48.50 | 50.51 | 4,729,101 | -1.09(-2.11%) |
May 05, 2010 | 51.73 | 52.15 | 51.11 | 51.60 | 2,901,438 | -0.64(-1.23%) |
May 04, 2010 | 52.43 | 52.60 | 51.85 | 52.24 | 2,247,798 | -0.45(-0.85%) |
May 03, 2010 | 52.00 | 52.89 | 51.93 | 52.69 | 2,432,460 | +0.91(+1.76%) |
Apr 30, 2010 | 51.77 | 52.34 | 51.68 | 51.78 | 3,753,756 | +0.19(+0.37%) |
Apr 29, 2010 | 50.95 | 51.94 | 50.75 | 51.59 | 2,706,680 | +0.84(+1.66%) |
Apr 28, 2010 | 51.70 | 51.70 | 50.75 | 50.75 | 2,611,590 | -0.65(-1.26%) |
Apr 27, 2010 | 52.00 | 52.29 | 51.30 | 51.40 | 2,824,912 | -0.71(-1.36%) |
Apr 26, 2010 | 52.15 | 52.34 | 51.90 | 52.11 | 1,621,884 | +0.07(+0.13%) |
Apr 23, 2010 | 52.02 | 52.45 | 51.73 | 52.04 | 2,386,244 | +0.00(+0.00%) |
Apr 22, 2010 | 51.80 | 52.04 | 51.38 | 52.04 | 2,606,146 | -0.14(-0.27%) |
Apr 21, 2010 | 52.09 | 52.45 | 51.55 | 52.18 | 3,285,395 | +0.26(+0.50%) |
Apr 20, 2010 | 52.15 | 52.39 | 51.92 | 51.92 | 2,151,258 | -0.08(-0.15%) |
Apr 19, 2010 | 51.50 | 52.20 | 51.21 | 52.00 | 4,336,413 | +0.19(+0.37%) |
Apr 16, 2010 | 52.11 | 52.44 | 51.74 | 51.81 | 2,750,557 | -0.31(-0.59%) |
Apr 15, 2010 | 51.35 | 52.12 | 51.16 | 52.12 | 2,635,589 | +0.61(+1.18%) |
Apr 14, 2010 | 50.70 | 51.58 | 50.39 | 51.51 | 3,107,801 | +1.01(+2.00%) |
Apr 13, 2010 | 50.42 | 50.74 | 50.17 | 50.50 | 1,014,452 | -0.19(-0.37%) |
Apr 12, 2010 | 50.40 | 51.01 | 50.40 | 50.69 | 1,409,023 | +0.27(+0.54%) |
Apr 09, 2010 | 50.20 | 50.89 | 50.18 | 50.42 | 1,854,912 | +0.16(+0.32%) |
Apr 08, 2010 | 49.85 | 50.47 | 49.34 | 50.26 | 1,579,560 | +0.26(+0.52%) |
Apr 07, 2010 | 50.21 | 50.56 | 49.96 | 50.00 | 2,446,407 | -0.45(-0.89%) |
Apr 06, 2010 | 50.20 | 50.74 | 50.01 | 50.45 | 2,109,005 | +0.06(+0.12%) |
Apr 05, 2010 | 50.85 | 50.92 | 50.21 | 50.39 | 1,427,570 | -0.46(-0.90%) |