Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.07 | 43.15 | 41.28 | 41.43 | 277 | -0.54(-1.29%) |
Jun 29, 2010 | 43.63 | 44.19 | 41.80 | 41.97 | 4,469,472 | -3.67(-8.04%) |
Jun 25, 2010 | 45.64 | 45.64 | 43.95 | 45.64 | 6,152,631 | +1.11(+2.49%) |
Jun 24, 2010 | 45.98 | 46.70 | 44.34 | 44.53 | 2,403,523 | -1.90(-4.09%) |
Jun 23, 2010 | 46.83 | 46.93 | 45.41 | 46.43 | 2,754,086 | +0.18(+0.39%) |
Jun 22, 2010 | 48.06 | 48.40 | 46.11 | 46.25 | 2,355,855 | -1.80(-3.75%) |
Jun 21, 2010 | 49.25 | 49.90 | 47.55 | 48.05 | 2,699,175 | -0.24(-0.50%) |
Jun 18, 2010 | 48.29 | 48.90 | 47.91 | 48.29 | 2,820,768 | -0.36(-0.74%) |
Jun 17, 2010 | 49.54 | 49.70 | 47.31 | 48.65 | 3,949,751 | -0.95(-1.92%) |
Jun 16, 2010 | 49.77 | 50.48 | 48.86 | 49.60 | 3,548,109 | -0.04(-0.08%) |
Jun 15, 2010 | 47.95 | 49.65 | 47.52 | 49.64 | 2,977,982 | +2.32(+4.90%) |
Jun 14, 2010 | 47.53 | 48.75 | 47.18 | 47.32 | 2,989,802 | +0.37(+0.79%) |
Jun 11, 2010 | 46.71 | 47.15 | 45.87 | 46.95 | 3,397,924 | -0.77(-1.61%) |
Jun 10, 2010 | 47.08 | 47.84 | 46.44 | 47.72 | 100 | +1.77(+3.85%) |
Jun 09, 2010 | 45.32 | 47.62 | 45.32 | 45.95 | 5,230,297 | +1.01(+2.25%) |
Jun 08, 2010 | 42.58 | 45.04 | 41.92 | 44.94 | 400 | +2.45(+5.77%) |
Jun 07, 2010 | 43.81 | 44.59 | 42.38 | 42.49 | 3,089,931 | -1.58(-3.59%) |
Jun 04, 2010 | 44.07 | 45.67 | 43.50 | 44.07 | 4,327,182 | -2.46(-5.29%) |
Jun 03, 2010 | 45.96 | 47.08 | 45.93 | 46.53 | 2,941,431 | +0.90(+1.97%) |
Jun 02, 2010 | 45.77 | 45.77 | 44.57 | 45.63 | 3,604,022 | +0.39(+0.86%) |
Jun 01, 2010 | 45.59 | 46.57 | 45.00 | 45.24 | 210 | -1.01(-2.18%) |
May 28, 2010 | 46.25 | 47.89 | 45.63 | 46.25 | 2,816,458 | -1.26(-2.65%) |
May 27, 2010 | 45.42 | 47.54 | 45.07 | 47.51 | 3,316,585 | +3.18(+7.17%) |
May 26, 2010 | 45.41 | 46.00 | 44.12 | 44.33 | 100 | -0.38(-0.85%) |
May 25, 2010 | 42.64 | 44.79 | 42.41 | 44.71 | 500 | +0.16(+0.36%) |
May 24, 2010 | 45.30 | 46.11 | 44.42 | 44.55 | 2,481,064 | -0.76(-1.68%) |
May 21, 2010 | 43.23 | 45.58 | 42.78 | 45.31 | 5,987,921 | +1.16(+2.63%) |
May 20, 2010 | 43.53 | 45.28 | 43.23 | 44.15 | 100 | -2.17(-4.68%) |
May 19, 2010 | 46.75 | 48.00 | 44.82 | 46.32 | 4,944,607 | -0.83(-1.76%) |
May 18, 2010 | 48.46 | 49.56 | 46.98 | 47.15 | 83,200 | -0.77(-1.61%) |
May 17, 2010 | 48.24 | 49.18 | 46.50 | 47.92 | 3,373,564 | -0.21(-0.44%) |
May 14, 2010 | 48.13 | 51.00 | 47.65 | 48.13 | 6,098,425 | -3.49(-6.76%) |
May 13, 2010 | 53.00 | 53.46 | 51.38 | 51.62 | 2,536,835 | -1.65(-3.10%) |
May 12, 2010 | 51.14 | 53.33 | 50.53 | 53.27 | 4,348,492 | +2.49(+4.90%) |
May 11, 2010 | 50.58 | 51.22 | 50.34 | 50.78 | 300 | +0.06(+0.12%) |
May 10, 2010 | 50.11 | 50.84 | 49.93 | 50.72 | 4,760,492 | +3.73(+7.94%) |
May 07, 2010 | 49.16 | 49.43 | 45.68 | 46.99 | 7,298,320 | -2.24(-4.55%) |
May 06, 2010 | 49.39 | 51.75 | 45.77 | 49.23 | 5,531,114 | -2.47(-4.78%) |
May 05, 2010 | 51.86 | 53.00 | 50.75 | 51.70 | 6,360,661 | -2.34(-4.33%) |
May 04, 2010 | 54.88 | 54.90 | 53.17 | 54.04 | 3,830,138 | -2.04(-3.64%) |
May 03, 2010 | 55.04 | 56.24 | 54.89 | 56.08 | 2,377,819 | +1.57(+2.88%) |
Apr 30, 2010 | 56.13 | 56.42 | 54.25 | 54.51 | 2,596,945 | -1.78(-3.16%) |
Apr 29, 2010 | 54.69 | 56.65 | 53.43 | 56.29 | 5,902,174 | +3.02(+5.67%) |
Apr 28, 2010 | 53.03 | 53.43 | 51.55 | 53.27 | 3,804,609 | +0.51(+0.97%) |
Apr 27, 2010 | 54.50 | 54.50 | 52.09 | 52.76 | 3,765,127 | -1.70(-3.12%) |
Apr 26, 2010 | 54.86 | 55.00 | 54.30 | 54.46 | 4,111,144 | +0.51(+0.95%) |
Apr 23, 2010 | 53.70 | 54.12 | 53.00 | 53.95 | 5,076,262 | +0.23(+0.43%) |
Apr 22, 2010 | 49.86 | 54.44 | 49.41 | 53.72 | 9,655,337 | +3.67(+7.33%) |
Apr 21, 2010 | 49.25 | 50.08 | 49.05 | 50.05 | 2,229,271 | +1.00(+2.04%) |
Apr 20, 2010 | 48.28 | 49.49 | 48.20 | 49.05 | 2,225,803 | +1.26(+2.64%) |
Apr 19, 2010 | 48.13 | 49.15 | 47.04 | 47.79 | 3,672,707 | -0.50(-1.04%) |
Apr 16, 2010 | 49.94 | 50.12 | 48.12 | 48.29 | 4,439,451 | -1.78(-3.56%) |
Apr 15, 2010 | 50.06 | 50.62 | 49.83 | 50.07 | 3,030,969 | -0.12(-0.24%) |
Apr 14, 2010 | 50.05 | 50.34 | 49.37 | 50.19 | 3,068,714 | +0.14(+0.28%) |
Apr 13, 2010 | 48.91 | 50.31 | 48.75 | 50.05 | 3,351,485 | +0.95(+1.93%) |
Apr 12, 2010 | 49.88 | 50.10 | 48.99 | 49.10 | 3,175,741 | -0.90(-1.80%) |
Apr 09, 2010 | 49.89 | 50.00 | 49.23 | 50.00 | 2,894,168 | +0.18(+0.36%) |
Apr 08, 2010 | 48.14 | 49.97 | 47.88 | 49.82 | 4,355,268 | +1.42(+2.93%) |
Apr 07, 2010 | 48.75 | 48.75 | 48.01 | 48.40 | 3,789,555 | -0.25(-0.51%) |
Apr 06, 2010 | 47.80 | 48.72 | 47.80 | 48.65 | 3,340,335 | +0.48(+1.00%) |
Apr 05, 2010 | 47.69 | 48.91 | 47.58 | 48.17 | 4,331,044 | +0.56(+1.18%) |