Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.84 | 47.56 | 46.42 | 46.57 | 876 | -0.42(-0.90%) |
Jun 29, 2010 | 46.99 | 48.90 | 46.67 | 46.99 | 228 | -2.31(-4.68%) |
Jun 25, 2010 | 49.30 | 49.78 | 48.78 | 49.30 | 2,946,197 | -0.36(-0.72%) |
Jun 24, 2010 | 50.36 | 50.56 | 49.56 | 49.66 | 1,147,971 | -0.79(-1.56%) |
Jun 23, 2010 | 50.25 | 50.89 | 49.52 | 50.45 | 974,205 | +0.12(+0.24%) |
Jun 22, 2010 | 51.10 | 51.72 | 50.24 | 50.32 | 1,044,288 | -0.82(-1.59%) |
Jun 21, 2010 | 52.01 | 52.24 | 50.81 | 51.14 | 750,840 | -0.20(-0.39%) |
Jun 18, 2010 | 51.34 | 51.55 | 51.10 | 51.34 | 1,098,932 | +0.26(+0.51%) |
Jun 17, 2010 | 51.74 | 51.84 | 50.68 | 51.08 | 1,632,692 | -0.58(-1.12%) |
Jun 16, 2010 | 51.66 | 51.89 | 51.10 | 51.66 | 773,533 | +0.06(+0.12%) |
Jun 15, 2010 | 50.33 | 51.61 | 50.24 | 51.60 | 1,067,011 | +1.68(+3.37%) |
Jun 14, 2010 | 50.60 | 50.86 | 49.76 | 49.91 | 1,178,615 | -0.25(-0.51%) |
Jun 11, 2010 | 49.06 | 50.18 | 49.01 | 50.17 | 1,108,817 | +0.58(+1.17%) |
Jun 10, 2010 | 48.66 | 49.65 | 48.62 | 49.59 | 1,075,423 | +1.54(+3.21%) |
Jun 09, 2010 | 48.49 | 49.54 | 47.80 | 48.05 | 1,473,109 | -0.19(-0.40%) |
Jun 08, 2010 | 47.75 | 48.33 | 47.27 | 48.24 | 1,486,860 | +0.46(+0.97%) |
Jun 07, 2010 | 49.23 | 49.23 | 47.68 | 47.77 | 1,468,020 | -1.35(-2.75%) |
Jun 04, 2010 | 49.12 | 50.46 | 48.90 | 49.12 | 1,435,621 | -2.34(-4.55%) |
Jun 03, 2010 | 51.60 | 51.83 | 51.10 | 51.46 | 882,184 | +0.07(+0.14%) |
Jun 02, 2010 | 50.51 | 51.39 | 49.97 | 51.39 | 456 | +1.30(+2.59%) |
Jun 01, 2010 | 50.47 | 51.53 | 50.04 | 50.10 | 1,135,695 | -1.04(-2.04%) |
May 28, 2010 | 51.14 | 52.27 | 50.72 | 51.14 | 1,204,551 | -0.90(-1.73%) |
May 27, 2010 | 50.92 | 52.05 | 50.75 | 52.04 | 1,102,919 | +1.55(+3.07%) |
May 26, 2010 | 50.74 | 51.58 | 50.30 | 50.49 | 1,324,984 | +0.02(+0.03%) |
May 25, 2010 | 49.50 | 50.49 | 49.09 | 50.47 | 1,729,039 | -0.34(-0.67%) |
May 24, 2010 | 51.38 | 51.88 | 50.77 | 50.82 | 1,488,047 | -0.85(-1.65%) |
May 21, 2010 | 48.32 | 51.70 | 48.31 | 51.67 | 2,927,747 | +2.38(+4.82%) |
May 20, 2010 | 49.54 | 50.59 | 49.19 | 49.29 | 2,367,065 | -2.77(-5.32%) |
May 19, 2010 | 52.93 | 53.18 | 51.53 | 52.06 | 1,825,166 | -1.18(-2.22%) |
May 18, 2010 | 54.51 | 55.13 | 53.24 | 53.24 | 114 | -0.84(-1.56%) |
May 17, 2010 | 54.13 | 54.51 | 53.08 | 54.09 | 1,424,128 | +0.09(+0.16%) |
May 14, 2010 | 54.00 | 55.46 | 53.77 | 54.00 | 1,534,148 | -1.79(-3.21%) |
May 13, 2010 | 56.65 | 56.77 | 55.68 | 55.79 | 1,477,586 | -1.04(-1.84%) |
May 12, 2010 | 55.66 | 56.84 | 55.62 | 56.83 | 1,325,144 | +1.14(+2.04%) |
May 11, 2010 | 56.16 | 56.64 | 55.59 | 55.69 | 2,382,814 | +0.17(+0.30%) |
May 10, 2010 | 54.85 | 55.53 | 54.75 | 55.53 | 1,409,846 | +3.00(+5.70%) |
May 07, 2010 | 53.83 | 54.32 | 51.92 | 52.53 | 1,718,742 | -1.33(-2.46%) |
May 06, 2010 | 53.86 | 56.26 | 50.09 | 53.86 | 229 | -2.12(-3.79%) |
May 05, 2010 | 55.97 | 56.23 | 55.57 | 55.98 | 1,489,714 | -0.48(-0.85%) |
May 04, 2010 | 57.32 | 57.47 | 56.06 | 56.46 | 1,532,743 | -1.70(-2.93%) |
May 03, 2010 | 56.97 | 58.25 | 56.96 | 58.17 | 857,933 | +1.40(+2.46%) |
Apr 30, 2010 | 58.03 | 58.11 | 56.72 | 56.77 | 1,013,565 | -1.11(-1.92%) |
Apr 29, 2010 | 57.23 | 57.93 | 57.11 | 57.88 | 1,276,406 | +1.16(+2.05%) |
Apr 28, 2010 | 57.01 | 57.18 | 56.07 | 56.72 | 1,814,532 | +0.09(+0.15%) |
Apr 27, 2010 | 57.74 | 58.13 | 56.54 | 56.63 | 1,475,975 | -1.36(-2.35%) |
Apr 26, 2010 | 57.63 | 58.51 | 57.63 | 57.99 | 1,466,501 | +0.44(+0.76%) |
Apr 23, 2010 | 58.32 | 58.76 | 56.03 | 57.55 | 3,606,975 | -1.69(-2.86%) |
Apr 22, 2010 | 57.23 | 59.42 | 57.20 | 59.25 | 2,272,810 | +1.62(+2.80%) |
Apr 21, 2010 | 56.39 | 57.63 | 56.34 | 57.63 | 7,810 | +1.20(+2.12%) |
Apr 20, 2010 | 56.01 | 56.50 | 55.98 | 56.44 | 597,710 | +0.60(+1.08%) |
Apr 19, 2010 | 55.63 | 56.09 | 55.57 | 55.83 | 1,381,559 | -0.24(-0.42%) |
Apr 16, 2010 | 56.28 | 56.46 | 55.82 | 56.07 | 1,857,630 | -0.40(-0.71%) |
Apr 15, 2010 | 55.73 | 56.49 | 55.64 | 56.47 | 820,391 | +0.34(+0.61%) |
Apr 14, 2010 | 55.75 | 56.13 | 55.41 | 56.13 | 749,470 | +0.41(+0.74%) |
Apr 13, 2010 | 55.94 | 56.28 | 55.23 | 55.72 | 1,163,481 | -0.35(-0.62%) |
Apr 12, 2010 | 55.99 | 56.74 | 55.88 | 56.07 | 1,336,071 | +0.60(+1.09%) |
Apr 09, 2010 | 55.26 | 55.52 | 54.93 | 55.47 | 603,591 | +0.45(+0.83%) |
Apr 08, 2010 | 54.55 | 55.07 | 54.34 | 55.01 | 647,640 | +0.45(+0.82%) |
Apr 07, 2010 | 54.83 | 55.07 | 54.44 | 54.57 | 1,063,446 | -0.49(-0.89%) |
Apr 06, 2010 | 54.61 | 55.26 | 54.59 | 55.06 | 1,128,745 | +0.24(+0.45%) |
Apr 05, 2010 | 54.97 | 55.19 | 54.65 | 54.81 | 599,901 | -0.10(-0.18%) |