Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.58 | 52.59 | 49.28 | 49.57 | 5,270,559 | -1.48(-2.90%) |
Jun 29, 2010 | 53.77 | 53.94 | 50.78 | 51.05 | 8,194,188 | -6.82(-11.78%) |
Jun 25, 2010 | 56.09 | 57.92 | 55.51 | 57.87 | 7,626,118 | +1.96(+3.50%) |
Jun 24, 2010 | 56.37 | 57.46 | 55.77 | 55.91 | 6,013,981 | +0.17(+0.30%) |
Jun 23, 2010 | 55.14 | 56.26 | 54.35 | 55.74 | 2,811,393 | +0.86(+1.56%) |
Jun 22, 2010 | 56.82 | 57.19 | 54.80 | 54.88 | 3,336,912 | -1.57(-2.77%) |
Jun 21, 2010 | 56.52 | 57.51 | 55.92 | 56.45 | 4,481,521 | +1.19(+2.15%) |
Jun 18, 2010 | 55.58 | 56.08 | 54.95 | 55.26 | 3,305,821 | -0.34(-0.61%) |
Jun 17, 2010 | 55.89 | 56.23 | 54.72 | 55.60 | 3,039,953 | +0.00(+0.00%) |
Jun 16, 2010 | 54.61 | 56.44 | 54.61 | 55.60 | 3,989,169 | +0.42(+0.77%) |
Jun 15, 2010 | 54.01 | 55.39 | 53.68 | 55.17 | 4,361,303 | +1.51(+2.82%) |
Jun 14, 2010 | 54.47 | 55.53 | 53.42 | 53.66 | 4,536,578 | -0.17(-0.31%) |
Jun 11, 2010 | 52.03 | 53.84 | 51.77 | 53.83 | 2,827,065 | +0.97(+1.83%) |
Jun 10, 2010 | 51.24 | 52.91 | 51.03 | 52.86 | 4,653,524 | +2.73(+5.44%) |
Jun 09, 2010 | 51.28 | 52.35 | 49.68 | 50.13 | 5,975,537 | -0.53(-1.05%) |
Jun 08, 2010 | 49.88 | 50.85 | 48.46 | 50.66 | 5,707,147 | +1.53(+3.12%) |
Jun 07, 2010 | 52.41 | 52.64 | 48.98 | 49.13 | 3,979,962 | -2.74(-5.28%) |
Jun 04, 2010 | 53.17 | 54.66 | 51.34 | 51.87 | 4,768,273 | -2.83(-5.17%) |
Jun 03, 2010 | 54.28 | 55.24 | 53.53 | 54.69 | 3,075,846 | +0.63(+1.17%) |
Jun 02, 2010 | 53.67 | 54.08 | 52.64 | 54.06 | 3,699,767 | +1.08(+2.04%) |
Jun 01, 2010 | 53.67 | 55.16 | 52.91 | 52.98 | 3,909,706 | -1.53(-2.80%) |
May 28, 2010 | 54.91 | 55.88 | 53.21 | 54.51 | 4,430,499 | -0.40(-0.72%) |
May 27, 2010 | 52.82 | 54.99 | 52.24 | 54.91 | 4,956,903 | +3.84(+7.52%) |
May 26, 2010 | 52.61 | 53.22 | 50.70 | 51.07 | 6,018,687 | -0.64(-1.24%) |
May 25, 2010 | 47.91 | 51.97 | 47.30 | 51.71 | 6,424,304 | +1.87(+3.74%) |
May 24, 2010 | 51.65 | 52.46 | 49.71 | 49.85 | 3,701,708 | -1.29(-2.52%) |
May 21, 2010 | 47.49 | 51.46 | 47.14 | 51.13 | 6,268,040 | +2.52(+5.19%) |
May 20, 2010 | 48.39 | 51.19 | 48.09 | 48.61 | 7,523,076 | -3.65(-6.98%) |
May 19, 2010 | 51.87 | 53.82 | 50.80 | 52.26 | 5,023,803 | -0.23(-0.45%) |
May 18, 2010 | 54.04 | 55.73 | 52.20 | 52.49 | 5,664,534 | -0.38(-0.73%) |
May 17, 2010 | 53.13 | 54.07 | 51.11 | 52.87 | 4,584,139 | -0.55(-1.03%) |
May 14, 2010 | 54.23 | 54.50 | 52.72 | 53.43 | 3,372,137 | -1.63(-2.96%) |
May 13, 2010 | 55.52 | 57.09 | 54.93 | 55.06 | 3,061,528 | -0.69(-1.24%) |
May 12, 2010 | 55.56 | 56.03 | 55.08 | 55.75 | 3,246,848 | +0.97(+1.78%) |
May 11, 2010 | 55.56 | 55.96 | 52.45 | 54.77 | 5,237,468 | +0.92(+1.71%) |
May 10, 2010 | 53.38 | 54.34 | 53.03 | 53.85 | 4,793,541 | +3.98(+7.99%) |
May 07, 2010 | 53.42 | 54.07 | 49.17 | 49.87 | 11,125,760 | -2.31(-4.43%) |
May 06, 2010 | 54.81 | 56.14 | 45.99 | 52.18 | 9,477,373 | -3.25(-5.87%) |
May 05, 2010 | 56.13 | 57.63 | 54.28 | 55.43 | 5,811,666 | -1.36(-2.40%) |
May 04, 2010 | 58.56 | 58.60 | 56.08 | 56.79 | 6,153,490 | -2.73(-4.58%) |
May 03, 2010 | 57.88 | 59.59 | 57.00 | 59.52 | 5,595,496 | +2.36(+4.12%) |
Apr 30, 2010 | 59.26 | 60.88 | 56.92 | 57.16 | 6,615,551 | -3.18(-5.27%) |
Apr 29, 2010 | 58.25 | 60.55 | 58.06 | 60.34 | 5,485,603 | +2.84(+4.93%) |
Apr 28, 2010 | 58.60 | 58.79 | 56.52 | 57.50 | 3,446,126 | +0.24(+0.42%) |
Apr 27, 2010 | 59.36 | 59.48 | 56.93 | 57.26 | 5,064,016 | -2.41(-4.04%) |
Apr 26, 2010 | 58.83 | 59.81 | 58.07 | 59.67 | 5,649,345 | +1.70(+2.93%) |
Apr 23, 2010 | 58.18 | 60.01 | 57.65 | 57.98 | 5,774,839 | -0.27(-0.47%) |
Apr 22, 2010 | 54.89 | 58.35 | 54.54 | 58.25 | 6,018,539 | +2.58(+4.64%) |
Apr 21, 2010 | 56.43 | 56.48 | 54.58 | 55.66 | 3,991,043 | -0.41(-0.74%) |
Apr 20, 2010 | 55.38 | 56.28 | 54.56 | 56.08 | 5,248,045 | +2.37(+4.41%) |
Apr 19, 2010 | 54.09 | 55.38 | 52.34 | 53.71 | 5,536,280 | -0.59(-1.09%) |
Apr 16, 2010 | 55.60 | 56.08 | 53.70 | 54.30 | 4,883,447 | -1.42(-2.55%) |
Apr 15, 2010 | 55.37 | 56.63 | 54.94 | 55.71 | 4,891,042 | -0.26(-0.46%) |
Apr 14, 2010 | 57.24 | 57.63 | 55.41 | 55.97 | 6,851,705 | -1.06(-1.85%) |
Apr 13, 2010 | 56.39 | 57.44 | 56.09 | 57.03 | 4,160,821 | +0.74(+1.31%) |
Apr 12, 2010 | 56.55 | 57.23 | 56.05 | 56.29 | 4,423,880 | -0.17(-0.31%) |
Apr 09, 2010 | 56.14 | 56.62 | 54.77 | 56.47 | 5,862,197 | +0.61(+1.09%) |
Apr 08, 2010 | 52.70 | 56.30 | 52.38 | 55.86 | 8,110,544 | +2.96(+5.60%) |
Apr 07, 2010 | 52.64 | 53.86 | 52.26 | 52.90 | 3,914,416 | -0.05(-0.10%) |
Apr 06, 2010 | 53.17 | 53.89 | 52.68 | 52.95 | 5,094,247 | -0.35(-0.66%) |
Apr 05, 2010 | 50.40 | 53.34 | 50.39 | 53.30 | 5,799,531 | +3.16(+6.31%) |