Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 55.50 | 56.30 | 55.50 | 56.30 | 472 | +0.69(+1.24%) |
Jun 29, 2010 | 55.73 | 56.02 | 55.61 | 55.61 | 4,482 | -1.72(-3.00%) |
Jun 25, 2010 | 56.90 | 57.33 | 56.70 | 57.33 | 2,948 | +0.32(+0.56%) |
Jun 24, 2010 | 57.71 | 57.71 | 57.01 | 57.01 | 1,578 | -1.29(-2.21%) |
Jun 23, 2010 | 57.71 | 58.30 | 57.70 | 58.30 | 26,061 | -1.20(-2.02%) |
Jun 22, 2010 | 59.57 | 59.79 | 59.37 | 59.50 | 1,572 | -0.10(-0.17%) |
Jun 21, 2010 | 60.70 | 60.90 | 59.55 | 59.60 | 3,662 | -1.60(-2.61%) |
Jun 18, 2010 | 60.90 | 61.20 | 60.90 | 61.20 | 609 | +0.15(+0.25%) |
Jun 17, 2010 | 60.98 | 61.05 | 60.85 | 61.05 | 1,080 | +0.25(+0.41%) |
Jun 16, 2010 | 60.35 | 60.80 | 60.35 | 60.80 | 1,010 | -0.33(-0.54%) |
Jun 15, 2010 | 60.30 | 61.13 | 60.30 | 61.13 | 1,374 | +1.19(+1.99%) |
Jun 14, 2010 | 60.55 | 60.55 | 59.70 | 59.94 | 736 | +1.34(+2.29%) |
Jun 11, 2010 | 59.40 | 59.40 | 58.60 | 58.60 | 960 | +0.03(+0.05%) |
Jun 10, 2010 | 58.83 | 58.83 | 58.57 | 58.57 | 564 | +2.11(+3.74%) |
Jun 09, 2010 | 57.10 | 57.60 | 56.46 | 56.46 | 2,439 | +1.06(+1.91%) |
Jun 08, 2010 | 55.27 | 55.44 | 55.27 | 55.40 | 446 | +0.35(+0.64%) |
Jun 07, 2010 | 55.37 | 55.90 | 55.05 | 55.05 | 526 | -0.35(-0.63%) |
Jun 04, 2010 | 56.63 | 56.72 | 55.40 | 55.40 | 1,867 | -2.80(-4.81%) |
Jun 03, 2010 | 58.20 | 58.20 | 58.20 | 58.20 | 915 | +0.55(+0.95%) |
Jun 02, 2010 | 56.68 | 57.65 | 56.52 | 57.65 | 1,016 | +1.15(+2.04%) |
Jun 01, 2010 | 56.77 | 56.97 | 56.15 | 56.50 | 3,993 | -0.25(-0.44%) |
May 28, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 1,689 | -0.75(-1.30%) |
May 27, 2010 | 56.31 | 57.60 | 56.21 | 57.50 | 1,400 | +2.35(+4.26%) |
May 26, 2010 | 55.91 | 55.91 | 55.15 | 55.15 | 1,561 | -0.65(-1.16%) |
May 25, 2010 | 54.43 | 55.80 | 54.43 | 55.80 | 5,957 | -1.25(-2.19%) |
May 24, 2010 | 56.65 | 57.05 | 56.55 | 57.05 | 837 | -1.45(-2.48%) |
May 21, 2010 | 58.04 | 58.55 | 58.03 | 58.50 | 2,113 | +0.45(+0.78%) |
May 20, 2010 | 57.55 | 58.97 | 57.55 | 58.05 | 3,906 | -0.65(-1.11%) |
May 19, 2010 | 58.22 | 58.70 | 58.03 | 58.70 | 4,106 | +0.90(+1.56%) |
May 18, 2010 | 59.20 | 59.20 | 57.33 | 57.80 | 1,704 | +0.00(+0.00%) |
May 17, 2010 | 57.30 | 57.80 | 57.04 | 57.80 | 1,705 | +0.85(+1.49%) |
May 14, 2010 | 57.82 | 57.99 | 56.75 | 56.95 | 1,099 | -2.05(-3.47%) |
May 13, 2010 | 59.03 | 59.15 | 59.00 | 59.00 | 1,392 | -0.55(-0.92%) |
May 12, 2010 | 59.67 | 59.90 | 59.40 | 59.55 | 3,793 | +1.50(+2.58%) |
May 11, 2010 | 58.55 | 58.55 | 57.60 | 58.05 | 1,155 | -0.04(-0.07%) |
May 10, 2010 | 58.03 | 58.15 | 57.40 | 58.09 | 1,597 | +2.34(+4.20%) |
May 07, 2010 | 55.82 | 55.82 | 54.50 | 55.75 | 1,101 | -0.85(-1.50%) |
May 06, 2010 | 58.46 | 58.46 | 55.80 | 56.60 | 2,991 | -1.78(-3.05%) |
May 05, 2010 | 58.76 | 59.10 | 58.38 | 58.38 | 1,925 | -0.97(-1.63%) |
May 04, 2010 | 59.47 | 59.55 | 59.35 | 59.35 | 941 | -1.35(-2.22%) |
May 03, 2010 | 60.67 | 60.80 | 60.67 | 60.70 | 944 | -0.85(-1.38%) |
Apr 30, 2010 | 61.25 | 61.55 | 61.25 | 61.55 | 385 | -0.25(-0.40%) |
Apr 29, 2010 | 61.75 | 61.80 | 61.47 | 61.80 | 7,391 | +1.15(+1.90%) |
Apr 28, 2010 | 60.72 | 60.72 | 60.57 | 60.65 | 2,801 | -0.30(-0.49%) |
Apr 27, 2010 | 62.28 | 62.30 | 60.95 | 60.95 | 600 | -2.60(-4.09%) |
Apr 26, 2010 | 62.98 | 63.55 | 62.87 | 63.55 | 1,013 | +0.65(+1.03%) |
Apr 23, 2010 | 62.26 | 62.90 | 62.26 | 62.90 | 1,284 | +2.35(+3.88%) |
Apr 22, 2010 | 60.02 | 60.55 | 59.81 | 60.55 | 3,551 | +1.60(+2.71%) |
Apr 21, 2010 | 59.35 | 59.60 | 58.95 | 58.95 | 3,119 | +0.27(+0.46%) |
Apr 20, 2010 | 58.24 | 58.70 | 58.24 | 58.68 | 1,433 | -0.08(-0.14%) |
Apr 19, 2010 | 58.76 | 58.76 | 58.76 | 58.76 | 570 | -0.39(-0.66%) |
Apr 16, 2010 | 59.33 | 59.35 | 58.90 | 59.15 | 1,841 | -0.90(-1.50%) |
Apr 15, 2010 | 60.15 | 60.15 | 59.94 | 60.05 | 1,005 | -0.48(-0.79%) |
Apr 14, 2010 | 60.21 | 60.53 | 60.21 | 60.53 | 2,160 | -0.12(-0.20%) |
Apr 13, 2010 | 60.40 | 60.65 | 60.40 | 60.65 | 906 | -0.52(-0.85%) |
Apr 12, 2010 | 61.05 | 61.23 | 61.05 | 61.17 | 800 | +1.26(+2.10%) |
Apr 09, 2010 | 60.03 | 60.33 | 59.91 | 59.91 | 809 | +0.21(+0.35%) |
Apr 08, 2010 | 59.39 | 59.70 | 59.39 | 59.70 | 385 | -0.70(-1.16%) |
Apr 07, 2010 | 60.30 | 60.40 | 59.95 | 60.40 | 1,455 | -0.10(-0.17%) |
Apr 06, 2010 | 60.46 | 60.50 | 60.44 | 60.50 | 811 | -0.20(-0.33%) |
Apr 05, 2010 | 60.70 | 60.70 | 60.70 | 60.70 | 103 | -0.35(-0.57%) |