Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.19 | 52.47 | 51.04 | 51.54 | 286 | +0.11(+0.21%) |
Jun 29, 2010 | 52.50 | 52.61 | 51.10 | 51.43 | 722,709 | -1.96(-3.67%) |
Jun 25, 2010 | 53.39 | 53.58 | 52.68 | 53.39 | 1,142,064 | +0.03(+0.05%) |
Jun 24, 2010 | 54.01 | 54.56 | 53.27 | 53.37 | 395,939 | -1.17(-2.14%) |
Jun 23, 2010 | 54.60 | 54.93 | 53.82 | 54.54 | 432,088 | +0.15(+0.27%) |
Jun 22, 2010 | 55.66 | 56.16 | 54.31 | 54.39 | 446,458 | -1.15(-2.07%) |
Jun 21, 2010 | 56.50 | 56.62 | 55.31 | 55.54 | 423,242 | -0.29(-0.53%) |
Jun 18, 2010 | 55.83 | 56.05 | 55.10 | 55.83 | 515,617 | +0.18(+0.33%) |
Jun 17, 2010 | 55.49 | 55.71 | 54.90 | 55.65 | 347,332 | +0.22(+0.40%) |
Jun 16, 2010 | 55.24 | 55.77 | 55.20 | 55.43 | 687,533 | -0.24(-0.43%) |
Jun 15, 2010 | 54.43 | 55.74 | 54.31 | 55.67 | 469,920 | +1.46(+2.68%) |
Jun 14, 2010 | 53.91 | 54.76 | 53.91 | 54.21 | 904,261 | +0.53(+1.00%) |
Jun 11, 2010 | 52.91 | 53.74 | 52.88 | 53.68 | 320,468 | +0.17(+0.31%) |
Jun 10, 2010 | 52.62 | 53.54 | 52.54 | 53.51 | 538,090 | +1.84(+3.57%) |
Jun 09, 2010 | 51.88 | 52.56 | 51.47 | 51.67 | 602,378 | +0.14(+0.27%) |
Jun 08, 2010 | 51.05 | 51.63 | 50.55 | 51.53 | 618,281 | +0.44(+0.87%) |
Jun 07, 2010 | 52.17 | 52.32 | 51.03 | 51.09 | 770,663 | -0.97(-1.86%) |
Jun 04, 2010 | 52.06 | 53.84 | 51.87 | 52.06 | 638,244 | -2.46(-4.51%) |
Jun 03, 2010 | 53.80 | 54.59 | 53.80 | 54.52 | 665,210 | +0.71(+1.32%) |
Jun 02, 2010 | 52.30 | 53.85 | 51.96 | 53.81 | 701,933 | +1.66(+3.18%) |
Jun 01, 2010 | 52.85 | 53.40 | 52.15 | 52.15 | 731,190 | -1.29(-2.41%) |
May 28, 2010 | 53.44 | 54.24 | 52.97 | 53.44 | 845,151 | -0.78(-1.44%) |
May 27, 2010 | 53.34 | 54.22 | 53.18 | 54.22 | 554,243 | +1.81(+3.46%) |
May 26, 2010 | 52.38 | 53.34 | 52.24 | 52.41 | 722,089 | +0.15(+0.28%) |
May 25, 2010 | 51.40 | 52.26 | 50.57 | 52.26 | 910,321 | -0.51(-0.96%) |
May 24, 2010 | 53.39 | 53.49 | 52.74 | 52.77 | 756,530 | -0.69(-1.29%) |
May 21, 2010 | 52.43 | 53.69 | 51.62 | 53.46 | 991,460 | +1.10(+2.09%) |
May 20, 2010 | 52.54 | 53.63 | 52.32 | 52.36 | 917,421 | -2.09(-3.84%) |
May 19, 2010 | 55.12 | 55.71 | 53.40 | 54.45 | 966,420 | -0.96(-1.73%) |
May 18, 2010 | 56.46 | 56.81 | 55.35 | 55.41 | 681,641 | -0.54(-0.97%) |
May 17, 2010 | 55.68 | 56.52 | 55.12 | 55.95 | 940,275 | +0.41(+0.75%) |
May 14, 2010 | 55.54 | 56.49 | 54.93 | 55.54 | 500,641 | -1.18(-2.08%) |
May 13, 2010 | 56.81 | 57.34 | 56.58 | 56.72 | 312,131 | -0.33(-0.58%) |
May 12, 2010 | 55.99 | 57.10 | 55.99 | 57.05 | 532,485 | +1.19(+2.13%) |
May 11, 2010 | 56.14 | 56.46 | 55.69 | 55.86 | 660,919 | -0.40(-0.70%) |
May 10, 2010 | 55.92 | 56.26 | 55.74 | 56.26 | 798,348 | +3.32(+6.26%) |
May 07, 2010 | 53.16 | 54.34 | 52.23 | 52.94 | 1,422,756 | -0.53(-0.98%) |
May 06, 2010 | 53.55 | 55.78 | 50.73 | 53.47 | 325 | -1.59(-2.89%) |
May 05, 2010 | 55.24 | 55.52 | 54.83 | 55.06 | 800,983 | -0.69(-1.24%) |
May 04, 2010 | 56.63 | 56.63 | 55.37 | 55.75 | 567,943 | -1.68(-2.92%) |
May 03, 2010 | 56.32 | 57.45 | 56.32 | 57.43 | 395,701 | +1.23(+2.18%) |
Apr 30, 2010 | 57.55 | 57.88 | 56.11 | 56.20 | 747,440 | -1.28(-2.23%) |
Apr 29, 2010 | 56.07 | 57.66 | 56.07 | 57.48 | 957,613 | +1.70(+3.05%) |
Apr 28, 2010 | 56.42 | 56.61 | 55.57 | 55.78 | 739,990 | -0.42(-0.75%) |
Apr 27, 2010 | 56.22 | 57.76 | 56.05 | 56.20 | 928,168 | -0.01(-0.02%) |
Apr 26, 2010 | 58.17 | 58.49 | 55.92 | 56.21 | 1,438,542 | -2.65(-4.51%) |
Apr 23, 2010 | 57.26 | 58.90 | 57.00 | 58.86 | 766,129 | +1.34(+2.32%) |
Apr 22, 2010 | 56.35 | 57.69 | 56.00 | 57.53 | 556,651 | +0.89(+1.58%) |
Apr 21, 2010 | 56.64 | 56.75 | 56.15 | 56.64 | 4,413 | +0.18(+0.33%) |
Apr 20, 2010 | 56.23 | 56.57 | 56.05 | 56.45 | 364,852 | +0.59(+1.06%) |
Apr 19, 2010 | 55.89 | 56.07 | 55.23 | 55.86 | 427,876 | -0.14(-0.25%) |
Apr 16, 2010 | 56.40 | 56.64 | 55.59 | 56.00 | 530,904 | -0.81(-1.43%) |
Apr 15, 2010 | 56.32 | 56.84 | 56.17 | 56.81 | 489,246 | +0.25(+0.44%) |
Apr 14, 2010 | 56.30 | 56.57 | 55.90 | 56.56 | 590,099 | +0.41(+0.72%) |
Apr 13, 2010 | 55.90 | 56.22 | 55.59 | 56.16 | 465,711 | +0.09(+0.16%) |
Apr 12, 2010 | 55.74 | 56.17 | 55.63 | 56.06 | 510,166 | +0.45(+0.81%) |
Apr 09, 2010 | 55.35 | 55.70 | 55.11 | 55.61 | 433,173 | +0.30(+0.55%) |
Apr 08, 2010 | 54.77 | 55.47 | 54.54 | 55.31 | 709,270 | +0.49(+0.89%) |
Apr 07, 2010 | 54.48 | 55.12 | 54.25 | 54.82 | 729,962 | +0.13(+0.24%) |
Apr 06, 2010 | 53.94 | 54.73 | 53.70 | 54.69 | 593,194 | +0.41(+0.76%) |
Apr 05, 2010 | 54.14 | 54.52 | 53.97 | 54.27 | 406,520 | +0.39(+0.72%) |