Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.47 | 48.26 | 47.38 | 47.66 | 1,012 | +0.03(+0.06%) |
Jun 29, 2010 | 47.58 | 47.86 | 47.18 | 47.63 | 1,366,574 | -0.95(-1.95%) |
Jun 25, 2010 | 48.58 | 48.82 | 48.05 | 48.58 | 1,954,614 | +0.23(+0.49%) |
Jun 24, 2010 | 49.00 | 49.13 | 48.28 | 48.34 | 1,004,497 | -0.92(-1.87%) |
Jun 23, 2010 | 49.50 | 49.65 | 49.00 | 49.26 | 948,252 | -0.24(-0.49%) |
Jun 22, 2010 | 50.23 | 50.61 | 49.46 | 49.50 | 1,097,999 | -0.62(-1.24%) |
Jun 21, 2010 | 50.29 | 50.52 | 49.93 | 50.13 | 1,446,721 | +0.39(+0.78%) |
Jun 18, 2010 | 49.74 | 50.05 | 49.50 | 49.74 | 1,230,025 | -0.18(-0.36%) |
Jun 17, 2010 | 49.39 | 50.05 | 49.08 | 49.92 | 1,112,435 | +0.81(+1.65%) |
Jun 16, 2010 | 48.31 | 49.81 | 48.19 | 49.11 | 1,337,948 | +0.90(+1.87%) |
Jun 15, 2010 | 47.42 | 48.21 | 47.06 | 48.21 | 873,863 | +1.17(+2.49%) |
Jun 14, 2010 | 47.54 | 47.91 | 46.97 | 47.03 | 874,973 | -0.19(-0.40%) |
Jun 11, 2010 | 46.21 | 47.28 | 46.21 | 47.22 | 721,756 | +0.57(+1.22%) |
Jun 10, 2010 | 45.90 | 46.71 | 45.85 | 46.65 | 980,221 | +1.24(+2.74%) |
Jun 09, 2010 | 46.76 | 47.35 | 45.26 | 45.41 | 1,314,106 | -0.07(-0.16%) |
Jun 08, 2010 | 45.19 | 45.54 | 44.76 | 45.48 | 1,935,299 | +0.19(+0.42%) |
Jun 07, 2010 | 46.12 | 46.61 | 45.27 | 45.29 | 1,459,302 | -0.85(-1.84%) |
Jun 04, 2010 | 46.14 | 46.58 | 45.68 | 46.14 | 1,654,389 | -0.32(-0.68%) |
Jun 03, 2010 | 45.38 | 46.60 | 45.38 | 46.46 | 1,890,779 | +1.06(+2.35%) |
Jun 02, 2010 | 43.86 | 45.39 | 43.79 | 45.39 | 5,540 | +1.69(+3.86%) |
Jun 01, 2010 | 43.91 | 44.62 | 43.67 | 43.70 | 916,781 | -0.72(-1.62%) |
May 28, 2010 | 44.43 | 45.00 | 44.24 | 44.43 | 1,165,020 | -0.45(-1.00%) |
May 27, 2010 | 44.01 | 44.91 | 44.00 | 44.88 | 1,108,573 | +1.44(+3.32%) |
May 26, 2010 | 43.99 | 44.17 | 43.28 | 43.43 | 1,150,164 | -0.34(-0.78%) |
May 25, 2010 | 43.06 | 43.78 | 42.13 | 43.78 | 1,647,229 | -0.19(-0.43%) |
May 24, 2010 | 44.79 | 45.05 | 43.88 | 43.97 | 871,830 | -1.07(-2.38%) |
May 21, 2010 | 43.78 | 45.04 | 43.04 | 45.04 | 1,541,916 | +0.96(+2.19%) |
May 20, 2010 | 44.30 | 44.96 | 44.05 | 44.07 | 1,015,442 | -1.58(-3.45%) |
May 19, 2010 | 45.76 | 46.04 | 45.01 | 45.65 | 729,223 | -0.37(-0.80%) |
May 18, 2010 | 46.79 | 47.12 | 45.91 | 46.02 | 824,828 | -0.40(-0.85%) |
May 17, 2010 | 46.01 | 46.54 | 45.46 | 46.41 | 998,011 | +0.59(+1.28%) |
May 14, 2010 | 45.83 | 46.18 | 45.49 | 45.83 | 764,543 | -0.71(-1.53%) |
May 13, 2010 | 46.73 | 46.94 | 46.32 | 46.54 | 670,896 | -0.37(-0.79%) |
May 12, 2010 | 46.42 | 46.91 | 46.17 | 46.91 | 550,070 | +0.53(+1.15%) |
May 11, 2010 | 46.41 | 46.67 | 46.25 | 46.38 | 958,948 | +0.00(+0.00%) |
May 10, 2010 | 45.86 | 46.43 | 45.78 | 46.38 | 966,384 | +1.83(+4.10%) |
May 07, 2010 | 45.54 | 45.90 | 44.22 | 44.55 | 1,627,719 | -1.10(-2.41%) |
May 06, 2010 | 46.76 | 47.15 | 43.21 | 45.65 | 1,483,385 | -1.22(-2.61%) |
May 05, 2010 | 46.99 | 47.30 | 46.62 | 46.87 | 784,197 | -0.12(-0.25%) |
May 04, 2010 | 47.23 | 47.39 | 46.66 | 46.99 | 1,002,147 | -0.77(-1.60%) |
May 03, 2010 | 47.93 | 47.96 | 47.12 | 47.75 | 1,163,341 | -0.14(-0.30%) |
Apr 30, 2010 | 48.56 | 49.22 | 47.80 | 47.90 | 1,109,899 | -0.55(-1.13%) |
Apr 29, 2010 | 49.47 | 49.47 | 48.11 | 48.45 | 1,293,985 | -0.86(-1.73%) |
Apr 28, 2010 | 49.33 | 49.52 | 48.94 | 49.30 | 805,739 | +0.15(+0.31%) |
Apr 27, 2010 | 49.69 | 50.05 | 49.09 | 49.15 | 895,764 | -0.58(-1.16%) |
Apr 26, 2010 | 50.02 | 50.10 | 49.67 | 49.73 | 558,462 | -0.12(-0.23%) |
Apr 23, 2010 | 49.20 | 49.90 | 49.03 | 49.84 | 558,705 | +0.55(+1.11%) |
Apr 22, 2010 | 48.41 | 49.34 | 48.38 | 49.29 | 449,958 | +0.50(+1.03%) |
Apr 21, 2010 | 48.79 | 49.03 | 48.48 | 48.79 | 4,534 | -0.13(-0.28%) |
Apr 20, 2010 | 48.92 | 49.15 | 48.61 | 48.92 | 502,245 | +0.26(+0.54%) |
Apr 19, 2010 | 48.60 | 48.81 | 48.04 | 48.66 | 637,109 | -0.23(-0.48%) |
Apr 16, 2010 | 48.97 | 49.35 | 48.70 | 48.90 | 802,680 | -0.15(-0.31%) |
Apr 15, 2010 | 48.82 | 49.22 | 48.78 | 49.05 | 355,046 | +0.26(+0.53%) |
Apr 14, 2010 | 48.30 | 48.84 | 48.10 | 48.79 | 526,290 | +0.55(+1.14%) |
Apr 13, 2010 | 48.46 | 48.46 | 48.07 | 48.24 | 584,021 | -0.30(-0.61%) |
Apr 12, 2010 | 48.93 | 48.93 | 48.37 | 48.54 | 503,767 | -0.41(-0.83%) |
Apr 09, 2010 | 48.56 | 48.95 | 48.42 | 48.94 | 364,222 | +0.35(+0.72%) |
Apr 08, 2010 | 48.59 | 48.61 | 48.09 | 48.59 | 332,791 | +0.11(+0.22%) |
Apr 07, 2010 | 48.61 | 48.83 | 48.28 | 48.48 | 300,006 | -0.23(-0.48%) |
Apr 06, 2010 | 48.75 | 49.09 | 48.62 | 48.72 | 599,281 | -0.19(-0.39%) |
Apr 05, 2010 | 49.01 | 49.10 | 48.74 | 48.91 | 403,379 | +0.06(+0.13%) |