Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.81 | 42.44 | 41.60 | 41.87 | 395 | -0.08(-0.20%) |
Jun 29, 2010 | 42.25 | 42.46 | 41.59 | 41.95 | 2,922,465 | +0.18(+0.42%) |
Jun 25, 2010 | 41.78 | 42.12 | 41.49 | 41.78 | 4,346,583 | -0.08(-0.20%) |
Jun 24, 2010 | 42.59 | 42.66 | 41.72 | 41.86 | 2,831,674 | -0.78(-1.84%) |
Jun 23, 2010 | 42.72 | 42.89 | 41.84 | 42.64 | 2,864,589 | +0.17(+0.39%) |
Jun 22, 2010 | 43.14 | 43.45 | 42.47 | 42.48 | 119 | -0.53(-1.24%) |
Jun 21, 2010 | 43.56 | 43.75 | 42.74 | 43.01 | 2,175,423 | -0.20(-0.46%) |
Jun 18, 2010 | 43.21 | 43.45 | 43.02 | 43.21 | 2,422,045 | -0.18(-0.42%) |
Jun 17, 2010 | 43.55 | 43.55 | 42.99 | 43.40 | 2,098,127 | -0.16(-0.36%) |
Jun 16, 2010 | 42.79 | 43.68 | 42.75 | 43.55 | 2,445,825 | +0.43(+0.99%) |
Jun 15, 2010 | 42.39 | 43.13 | 42.26 | 43.13 | 2,465,786 | +1.06(+2.52%) |
Jun 14, 2010 | 42.32 | 42.75 | 42.06 | 42.07 | 2,420,981 | -0.12(-0.28%) |
Jun 11, 2010 | 40.87 | 42.19 | 40.86 | 42.19 | 5,035,226 | +1.03(+2.49%) |
Jun 10, 2010 | 41.81 | 41.90 | 40.66 | 41.16 | 5,663,449 | -0.10(-0.24%) |
Jun 09, 2010 | 42.40 | 42.53 | 41.06 | 41.26 | 5,190,413 | -0.90(-2.14%) |
Jun 08, 2010 | 42.29 | 42.48 | 41.62 | 42.16 | 119 | -0.05(-0.12%) |
Jun 07, 2010 | 43.35 | 43.50 | 42.18 | 42.21 | 3,490,236 | -1.13(-2.60%) |
Jun 04, 2010 | 43.34 | 44.52 | 43.20 | 43.34 | 2,876,254 | -1.72(-3.81%) |
Jun 03, 2010 | 44.95 | 45.32 | 44.71 | 45.05 | 2,111,396 | +0.27(+0.60%) |
Jun 02, 2010 | 43.81 | 44.79 | 43.52 | 44.79 | 18,317 | +1.08(+2.46%) |
Jun 01, 2010 | 43.86 | 44.48 | 43.65 | 43.71 | 13,700 | -0.51(-1.15%) |
May 28, 2010 | 44.22 | 44.81 | 44.14 | 44.22 | 2,190,863 | -0.37(-0.82%) |
May 27, 2010 | 44.02 | 44.64 | 43.80 | 44.59 | 1,646,374 | +1.07(+2.45%) |
May 26, 2010 | 44.23 | 44.50 | 43.49 | 43.52 | 6,147 | -0.33(-0.76%) |
May 25, 2010 | 43.38 | 43.88 | 42.71 | 43.85 | 6,377 | -0.49(-1.11%) |
May 24, 2010 | 43.85 | 44.80 | 43.61 | 44.35 | 3,351,546 | +0.40(+0.91%) |
May 21, 2010 | 44.39 | 44.95 | 43.51 | 43.95 | 6,311,856 | -0.98(-2.19%) |
May 20, 2010 | 44.67 | 45.13 | 44.45 | 44.93 | 24,042 | -1.53(-3.30%) |
May 19, 2010 | 46.41 | 47.01 | 45.90 | 46.46 | 2,681,575 | -0.16(-0.34%) |
May 18, 2010 | 47.70 | 47.76 | 46.59 | 46.62 | 7,221 | -0.54(-1.15%) |
May 17, 2010 | 47.02 | 47.44 | 46.48 | 47.16 | 2,803,141 | +0.08(+0.18%) |
May 14, 2010 | 47.08 | 48.12 | 46.41 | 47.08 | 3,901,142 | -0.84(-1.76%) |
May 13, 2010 | 47.54 | 48.36 | 47.54 | 47.92 | 2,135,923 | +0.21(+0.44%) |
May 12, 2010 | 47.50 | 47.71 | 47.07 | 47.71 | 1,399,082 | +0.39(+0.83%) |
May 11, 2010 | 47.26 | 47.68 | 47.21 | 47.32 | 2,217,625 | -0.09(-0.19%) |
May 10, 2010 | 46.87 | 47.42 | 46.80 | 47.41 | 3,304,201 | +2.28(+5.06%) |
May 07, 2010 | 46.80 | 46.80 | 44.81 | 45.13 | 5,853,575 | -1.78(-3.79%) |
May 06, 2010 | 47.46 | 47.76 | 44.90 | 46.91 | 119 | -0.63(-1.33%) |
May 05, 2010 | 47.64 | 47.74 | 47.38 | 47.54 | 2,485,869 | -0.37(-0.77%) |
May 04, 2010 | 48.93 | 49.02 | 47.46 | 47.91 | 8,028 | -0.56(-1.15%) |
May 03, 2010 | 48.03 | 48.67 | 47.71 | 48.47 | 2,630,850 | +0.57(+1.18%) |
Apr 30, 2010 | 49.07 | 49.14 | 47.86 | 47.90 | 2,510,573 | -0.97(-1.98%) |
Apr 29, 2010 | 48.67 | 49.18 | 48.64 | 48.87 | 1,561,784 | +0.43(+0.90%) |
Apr 28, 2010 | 47.97 | 48.66 | 47.79 | 48.43 | 2,287,526 | +0.45(+0.94%) |
Apr 27, 2010 | 48.97 | 49.14 | 47.91 | 47.98 | 16,238 | -1.06(-2.16%) |
Apr 26, 2010 | 49.31 | 49.80 | 48.96 | 49.04 | 2,721,143 | -0.07(-0.14%) |
Apr 23, 2010 | 48.17 | 49.21 | 47.66 | 49.11 | 3,894,893 | +0.98(+2.03%) |
Apr 22, 2010 | 47.84 | 48.22 | 47.33 | 48.13 | 2,274,052 | -0.18(-0.36%) |
Apr 21, 2010 | 48.30 | 48.73 | 47.82 | 48.31 | 20,847 | -0.43(-0.89%) |
Apr 20, 2010 | 48.12 | 48.97 | 47.99 | 48.74 | 12,944 | +0.82(+1.71%) |
Apr 19, 2010 | 47.56 | 47.96 | 47.56 | 47.92 | 1,952,050 | +0.19(+0.40%) |
Apr 16, 2010 | 48.41 | 48.57 | 47.40 | 47.73 | 2,209,616 | -0.71(-1.46%) |
Apr 15, 2010 | 48.37 | 48.67 | 47.96 | 48.44 | 1,814,772 | +0.32(+0.66%) |
Apr 14, 2010 | 47.71 | 48.22 | 47.42 | 48.12 | 2,348,409 | +0.44(+0.93%) |
Apr 13, 2010 | 47.64 | 48.00 | 47.42 | 47.68 | 2,339,298 | -0.38(-0.80%) |
Apr 12, 2010 | 48.07 | 48.32 | 47.80 | 48.07 | 1,281,275 | +0.00(+0.00%) |
Apr 09, 2010 | 47.54 | 48.07 | 47.54 | 48.07 | 741,993 | +0.45(+0.95%) |
Apr 08, 2010 | 47.69 | 47.70 | 47.23 | 47.61 | 1,304,149 | -0.06(-0.12%) |
Apr 07, 2010 | 48.21 | 48.31 | 47.45 | 47.67 | 1,699,059 | -0.51(-1.06%) |
Apr 06, 2010 | 48.19 | 48.28 | 47.95 | 48.18 | 1,049,761 | -0.06(-0.12%) |
Apr 05, 2010 | 48.15 | 48.53 | 47.96 | 48.24 | 1,129,887 | +0.17(+0.35%) |