Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.92 | 52.00 | 49.55 | 50.82 | 11,520,370 | -2.42(-4.55%) |
Jun 29, 2010 | 55.08 | 55.49 | 52.90 | 53.24 | 4,812,312 | -2.83(-5.05%) |
Jun 25, 2010 | 54.79 | 56.58 | 54.47 | 56.07 | 4,264,937 | +1.28(+2.34%) |
Jun 24, 2010 | 55.03 | 55.45 | 54.55 | 54.79 | 2,953,513 | -0.59(-1.07%) |
Jun 23, 2010 | 54.50 | 55.53 | 54.02 | 55.38 | 3,985,277 | +0.77(+1.41%) |
Jun 22, 2010 | 55.17 | 56.05 | 54.52 | 54.61 | 3,286,277 | -0.27(-0.49%) |
Jun 21, 2010 | 55.68 | 56.00 | 54.53 | 54.88 | 2,449,016 | -0.47(-0.85%) |
Jun 18, 2010 | 55.28 | 55.87 | 55.02 | 55.35 | 3,336,048 | -0.02(-0.04%) |
Jun 17, 2010 | 55.96 | 55.96 | 54.85 | 55.37 | 3,271,633 | -0.01(-0.02%) |
Jun 16, 2010 | 54.27 | 55.93 | 54.27 | 55.38 | 3,664,757 | +0.54(+0.98%) |
Jun 15, 2010 | 53.38 | 54.86 | 53.25 | 54.84 | 3,763,268 | +1.85(+3.49%) |
Jun 14, 2010 | 53.40 | 54.16 | 52.93 | 52.99 | 3,646,163 | -0.45(-0.84%) |
Jun 11, 2010 | 51.74 | 53.52 | 51.64 | 53.44 | 3,895,933 | +1.04(+1.98%) |
Jun 10, 2010 | 51.88 | 52.67 | 51.65 | 52.40 | 4,407,432 | +0.93(+1.81%) |
Jun 09, 2010 | 52.80 | 52.98 | 51.21 | 51.47 | 4,277,595 | -1.12(-2.13%) |
Jun 08, 2010 | 53.72 | 53.81 | 51.92 | 52.59 | 5,135,578 | -1.23(-2.29%) |
Jun 07, 2010 | 54.24 | 54.97 | 53.25 | 53.82 | 8,863,164 | +2.27(+4.40%) |
Jun 04, 2010 | 52.78 | 53.35 | 51.31 | 51.55 | 4,697,300 | -2.08(-3.88%) |
Jun 03, 2010 | 53.39 | 53.90 | 52.50 | 53.63 | 3,244,152 | +0.01(+0.02%) |
Jun 02, 2010 | 51.90 | 53.65 | 51.57 | 53.62 | 4,366,364 | +1.74(+3.35%) |
Jun 01, 2010 | 52.56 | 53.12 | 51.75 | 51.88 | 3,114,391 | -0.88(-1.67%) |
May 28, 2010 | 53.42 | 53.60 | 51.83 | 52.76 | 5,384,053 | -0.66(-1.24%) |
May 27, 2010 | 52.79 | 53.59 | 52.56 | 53.42 | 4,273,783 | +1.76(+3.41%) |
May 26, 2010 | 53.46 | 53.88 | 51.63 | 51.66 | 10,265,899 | -1.74(-3.26%) |
May 25, 2010 | 54.41 | 54.89 | 52.77 | 53.40 | 8,539,660 | -1.96(-3.54%) |
May 24, 2010 | 55.91 | 56.12 | 54.29 | 55.36 | 3,596,948 | -0.79(-1.41%) |
May 21, 2010 | 54.81 | 57.71 | 54.36 | 56.15 | 8,458,463 | +0.34(+0.61%) |
May 20, 2010 | 56.47 | 57.48 | 55.76 | 55.81 | 4,246,247 | -2.48(-4.25%) |
May 19, 2010 | 57.63 | 59.07 | 57.51 | 58.29 | 2,618,405 | +0.29(+0.50%) |
May 18, 2010 | 59.69 | 59.98 | 57.85 | 58.00 | 5,383,839 | -1.76(-2.95%) |
May 17, 2010 | 59.45 | 59.95 | 58.58 | 59.76 | 6,889,658 | +0.34(+0.57%) |
May 14, 2010 | 58.96 | 59.63 | 58.11 | 59.42 | 7,123,800 | +0.40(+0.68%) |
May 13, 2010 | 59.68 | 59.96 | 59.02 | 59.02 | 2,590,653 | -0.87(-1.45%) |
May 12, 2010 | 59.70 | 60.20 | 59.16 | 59.89 | 4,377,065 | +0.82(+1.39%) |
May 11, 2010 | 59.05 | 59.48 | 58.16 | 59.07 | 3,045,947 | +0.21(+0.36%) |
May 10, 2010 | 58.57 | 59.73 | 58.24 | 58.86 | 4,213,656 | +1.37(+2.38%) |
May 07, 2010 | 57.91 | 58.90 | 56.35 | 57.49 | 4,775,713 | -0.61(-1.05%) |
May 06, 2010 | 59.77 | 60.12 | 53.39 | 58.10 | 8,112,651 | -2.14(-3.55%) |
May 05, 2010 | 59.60 | 60.42 | 58.69 | 60.24 | 5,191,245 | +0.43(+0.72%) |
May 04, 2010 | 61.11 | 61.60 | 59.49 | 59.81 | 4,443,536 | -2.08(-3.36%) |
May 03, 2010 | 61.75 | 62.32 | 61.40 | 61.89 | 3,669,641 | -0.10(-0.16%) |
Apr 30, 2010 | 61.93 | 62.32 | 61.30 | 61.99 | 4,882,390 | +0.37(+0.60%) |
Apr 29, 2010 | 63.43 | 63.47 | 60.64 | 61.62 | 7,358,579 | +1.99(+3.34%) |
Apr 28, 2010 | 58.40 | 60.04 | 57.95 | 59.63 | 5,018,500 | +1.24(+2.12%) |
Apr 27, 2010 | 58.90 | 60.02 | 58.21 | 58.39 | 3,506,223 | -0.62(-1.05%) |
Apr 26, 2010 | 60.40 | 60.59 | 58.95 | 59.01 | 3,070,650 | -0.80(-1.34%) |
Apr 23, 2010 | 58.75 | 59.82 | 58.55 | 59.81 | 3,292,331 | +1.15(+1.96%) |
Apr 22, 2010 | 58.70 | 58.93 | 57.00 | 58.66 | 5,766,550 | -0.41(-0.69%) |
Apr 21, 2010 | 60.90 | 60.95 | 58.45 | 59.07 | 7,219,170 | -2.04(-3.34%) |
Apr 20, 2010 | 61.02 | 61.21 | 60.60 | 61.11 | 2,526,143 | +0.44(+0.73%) |
Apr 19, 2010 | 60.83 | 61.10 | 60.16 | 60.67 | 2,132,441 | -0.21(-0.34%) |
Apr 16, 2010 | 60.31 | 61.03 | 60.18 | 60.88 | 4,108,273 | +0.26(+0.43%) |
Apr 15, 2010 | 60.28 | 60.91 | 60.12 | 60.62 | 2,714,099 | +0.33(+0.55%) |
Apr 14, 2010 | 61.32 | 61.42 | 59.81 | 60.29 | 4,440,437 | -1.19(-1.94%) |
Apr 13, 2010 | 60.59 | 61.78 | 60.45 | 61.48 | 2,821,819 | +1.09(+1.80%) |
Apr 12, 2010 | 61.80 | 61.89 | 60.11 | 60.39 | 5,031,065 | -1.50(-2.42%) |
Apr 09, 2010 | 62.07 | 62.50 | 61.22 | 61.89 | 4,775,165 | -1.23(-1.95%) |
Apr 08, 2010 | 63.53 | 63.72 | 62.05 | 63.12 | 4,317,756 | -0.12(-0.19%) |
Apr 07, 2010 | 63.57 | 64.00 | 63.04 | 63.24 | 4,048,002 | -0.16(-0.25%) |
Apr 06, 2010 | 62.72 | 63.76 | 62.72 | 63.40 | 3,549,407 | +1.37(+2.21%) |
Apr 05, 2010 | 62.09 | 62.67 | 61.75 | 62.03 | 2,432,788 | -0.05(-0.08%) |