Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.20 | 42.84 | 41.51 | 41.59 | 1,417,451 | -0.60(-1.42%) |
Jun 29, 2010 | 43.15 | 43.16 | 41.88 | 42.18 | 1,768,216 | -2.35(-5.28%) |
Jun 25, 2010 | 44.54 | 44.88 | 43.67 | 44.54 | 2,345,101 | +0.66(+1.50%) |
Jun 24, 2010 | 44.69 | 45.03 | 43.78 | 43.88 | 514 | -1.07(-2.39%) |
Jun 23, 2010 | 44.93 | 45.28 | 44.12 | 44.95 | 1,064,613 | +0.00(+0.00%) |
Jun 22, 2010 | 46.06 | 46.29 | 44.86 | 44.95 | 775 | -1.11(-2.41%) |
Jun 21, 2010 | 46.55 | 47.22 | 45.70 | 46.06 | 2,728,783 | +0.24(+0.53%) |
Jun 18, 2010 | 45.82 | 46.00 | 45.50 | 45.82 | 2,093,940 | +0.29(+0.65%) |
Jun 17, 2010 | 45.99 | 46.04 | 44.86 | 45.52 | 2,910,436 | -0.24(-0.52%) |
Jun 16, 2010 | 45.64 | 46.08 | 45.26 | 45.76 | 1,113,396 | -0.04(-0.08%) |
Jun 15, 2010 | 45.11 | 45.86 | 44.85 | 45.80 | 1,930,253 | +1.21(+2.71%) |
Jun 14, 2010 | 45.51 | 45.67 | 44.52 | 44.59 | 4,489,295 | -0.27(-0.60%) |
Jun 11, 2010 | 43.92 | 44.93 | 43.90 | 44.86 | 696,873 | +0.58(+1.31%) |
Jun 10, 2010 | 43.52 | 44.35 | 43.45 | 44.28 | 1,785,371 | +1.75(+4.11%) |
Jun 09, 2010 | 43.06 | 43.78 | 42.35 | 42.54 | 3,109,673 | +0.02(+0.04%) |
Jun 08, 2010 | 41.68 | 42.60 | 41.42 | 42.52 | 3,930,746 | +1.00(+2.40%) |
Jun 07, 2010 | 42.49 | 42.77 | 41.50 | 41.52 | 2,073,652 | -0.88(-2.08%) |
Jun 04, 2010 | 42.40 | 43.80 | 42.29 | 42.40 | 2,269,498 | -1.98(-4.46%) |
Jun 03, 2010 | 45.20 | 45.31 | 43.69 | 44.39 | 4,743,897 | -0.58(-1.29%) |
Jun 02, 2010 | 43.60 | 44.97 | 43.53 | 44.97 | 3,951,077 | +1.55(+3.56%) |
Jun 01, 2010 | 44.39 | 45.17 | 43.36 | 43.42 | 2,293,557 | -1.70(-3.77%) |
May 28, 2010 | 45.12 | 45.88 | 44.70 | 45.12 | 2,110,021 | -0.75(-1.64%) |
May 27, 2010 | 44.81 | 45.94 | 44.52 | 45.87 | 1,470,168 | +2.24(+5.14%) |
May 26, 2010 | 44.39 | 44.86 | 43.52 | 43.63 | 2,308,061 | -0.22(-0.49%) |
May 25, 2010 | 41.65 | 43.87 | 41.49 | 43.84 | 2,833,186 | +0.80(+1.87%) |
May 24, 2010 | 43.74 | 44.03 | 43.02 | 43.04 | 3,637,105 | -0.75(-1.71%) |
May 21, 2010 | 42.06 | 44.01 | 41.74 | 43.79 | 3,080,211 | +1.29(+3.04%) |
May 20, 2010 | 42.61 | 43.70 | 42.43 | 42.50 | 516 | -2.09(-4.69%) |
May 19, 2010 | 44.87 | 45.09 | 43.63 | 44.59 | 2,846,567 | -0.57(-1.27%) |
May 18, 2010 | 46.34 | 47.05 | 45.05 | 45.16 | 4,759,568 | -0.65(-1.42%) |
May 17, 2010 | 46.40 | 46.58 | 44.76 | 45.81 | 3,706,685 | -0.58(-1.25%) |
May 14, 2010 | 46.39 | 47.35 | 45.89 | 46.39 | 2,246,525 | -1.35(-2.82%) |
May 13, 2010 | 48.18 | 48.74 | 47.58 | 47.74 | 1,663,585 | -0.45(-0.93%) |
May 12, 2010 | 47.23 | 48.27 | 47.23 | 48.18 | 1,710,452 | +1.22(+2.60%) |
May 11, 2010 | 47.55 | 47.70 | 46.94 | 46.96 | 1,959,218 | -0.53(-1.12%) |
May 10, 2010 | 47.06 | 47.57 | 46.92 | 47.50 | 3,384,743 | +2.47(+5.48%) |
May 07, 2010 | 45.80 | 46.47 | 44.25 | 45.03 | 4,101,517 | -0.79(-1.72%) |
May 06, 2010 | 45.82 | 47.82 | 42.88 | 45.82 | 479 | -0.66(-1.42%) |
May 05, 2010 | 47.03 | 47.97 | 46.47 | 46.47 | 4,732,663 | -1.10(-2.31%) |
May 04, 2010 | 48.78 | 48.83 | 47.26 | 47.57 | 2,463,064 | -1.97(-3.98%) |
May 03, 2010 | 49.73 | 49.88 | 48.85 | 49.55 | 2,158,301 | +0.00(+0.00%) |
Apr 30, 2010 | 50.79 | 50.97 | 49.48 | 49.55 | 2,890,406 | -1.06(-2.09%) |
Apr 29, 2010 | 50.56 | 50.85 | 50.34 | 50.61 | 1,498,975 | +0.50(+0.99%) |
Apr 28, 2010 | 49.93 | 50.34 | 49.51 | 50.11 | 2,147,454 | +0.56(+1.14%) |
Apr 27, 2010 | 51.06 | 51.16 | 49.42 | 49.55 | 2,554,140 | -1.65(-3.22%) |
Apr 26, 2010 | 51.40 | 51.75 | 51.11 | 51.19 | 560,679 | -0.02(-0.03%) |
Apr 23, 2010 | 50.45 | 51.21 | 50.34 | 51.21 | 1,189,757 | +0.85(+1.69%) |
Apr 22, 2010 | 49.55 | 50.37 | 49.01 | 50.36 | 1,718,265 | +0.36(+0.71%) |
Apr 21, 2010 | 50.13 | 50.25 | 49.37 | 50.00 | 1,125,589 | -0.05(-0.11%) |
Apr 20, 2010 | 50.26 | 50.47 | 49.86 | 50.06 | 1,075,360 | +0.17(+0.34%) |
Apr 19, 2010 | 49.69 | 50.00 | 48.94 | 49.89 | 977,269 | -0.18(-0.36%) |
Apr 16, 2010 | 50.95 | 51.12 | 49.72 | 50.06 | 2,221,068 | -1.13(-2.21%) |
Apr 15, 2010 | 51.23 | 51.44 | 51.06 | 51.19 | 2,016,996 | -0.11(-0.21%) |
Apr 14, 2010 | 51.12 | 51.38 | 50.83 | 51.30 | 1,591,885 | +0.46(+0.90%) |
Apr 13, 2010 | 50.92 | 50.99 | 50.41 | 50.85 | 704,601 | -0.14(-0.27%) |
Apr 12, 2010 | 51.23 | 51.36 | 50.82 | 50.99 | 1,634,051 | -0.15(-0.29%) |
Apr 09, 2010 | 51.09 | 51.24 | 50.82 | 51.13 | 2,239,090 | +0.16(+0.32%) |
Apr 08, 2010 | 50.54 | 50.99 | 50.30 | 50.97 | 2,431,527 | +0.09(+0.17%) |
Apr 07, 2010 | 51.13 | 51.39 | 50.61 | 50.88 | 3,765,424 | -0.28(-0.54%) |
Apr 06, 2010 | 50.81 | 51.34 | 50.70 | 51.16 | 1,130,329 | +0.17(+0.33%) |
Apr 05, 2010 | 50.47 | 50.99 | 50.23 | 50.99 | 1,696,656 | +0.87(+1.74%) |