Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.03 | 49.90 | 48.31 | 48.86 | 1,705,087 | -0.30(-0.61%) |
Jun 29, 2010 | 50.68 | 50.77 | 48.76 | 49.16 | 1,606,824 | -3.11(-5.95%) |
Jun 25, 2010 | 52.27 | 52.95 | 51.23 | 52.27 | 1,717,868 | +0.17(+0.33%) |
Jun 24, 2010 | 53.00 | 53.37 | 51.81 | 52.10 | 1,167,912 | -1.33(-2.49%) |
Jun 23, 2010 | 53.40 | 53.83 | 52.36 | 53.43 | 1,189,043 | -0.08(-0.15%) |
Jun 22, 2010 | 55.62 | 55.87 | 53.40 | 53.51 | 1,402,245 | -2.46(-4.40%) |
Jun 21, 2010 | 55.98 | 57.54 | 55.51 | 55.97 | 1,523,847 | +0.46(+0.83%) |
Jun 18, 2010 | 55.51 | 56.42 | 55.30 | 55.51 | 1,949,402 | -0.77(-1.37%) |
Jun 17, 2010 | 56.80 | 57.18 | 55.65 | 56.28 | 1,640,525 | -0.47(-0.83%) |
Jun 16, 2010 | 56.33 | 57.10 | 55.85 | 56.75 | 1,783,481 | -0.30(-0.53%) |
Jun 15, 2010 | 55.20 | 57.12 | 55.20 | 57.05 | 1,998,391 | +2.82(+5.20%) |
Jun 14, 2010 | 55.00 | 55.50 | 53.97 | 54.23 | 1,488,394 | -0.16(-0.29%) |
Jun 11, 2010 | 53.03 | 54.59 | 53.03 | 54.39 | 1,714,586 | +0.59(+1.10%) |
Jun 10, 2010 | 53.06 | 54.00 | 52.35 | 53.80 | 1,781,953 | +2.17(+4.20%) |
Jun 09, 2010 | 52.28 | 54.41 | 51.28 | 51.63 | 1,735,418 | -0.02(-0.04%) |
Jun 08, 2010 | 50.10 | 51.84 | 49.63 | 51.65 | 1,922,937 | +1.71(+3.42%) |
Jun 07, 2010 | 50.23 | 51.66 | 49.83 | 49.94 | 1,592,940 | +0.03(+0.06%) |
Jun 04, 2010 | 49.91 | 53.06 | 49.60 | 49.91 | 2,040,085 | -2.27(-4.35%) |
Jun 03, 2010 | 51.88 | 52.55 | 50.11 | 52.18 | 2,137,532 | +0.79(+1.54%) |
Jun 02, 2010 | 50.07 | 51.40 | 49.20 | 51.39 | 16,424 | +1.92(+3.88%) |
Jun 01, 2010 | 52.83 | 53.00 | 49.33 | 49.47 | 3,178,685 | -2.59(-4.98%) |
May 28, 2010 | 52.06 | 52.66 | 50.53 | 52.06 | 3,455,193 | +1.06(+2.08%) |
May 27, 2010 | 49.63 | 51.04 | 49.37 | 51.00 | 2,517,550 | +2.97(+6.18%) |
May 26, 2010 | 48.89 | 49.74 | 47.76 | 48.03 | 1,964,575 | +0.29(+0.61%) |
May 25, 2010 | 45.66 | 47.84 | 45.19 | 47.74 | 1,952,235 | +0.64(+1.36%) |
May 24, 2010 | 48.14 | 48.14 | 47.00 | 47.10 | 1,750,579 | -1.00(-2.08%) |
May 21, 2010 | 45.41 | 48.43 | 44.81 | 48.10 | 2,761,445 | +1.50(+3.22%) |
May 20, 2010 | 46.75 | 47.96 | 46.52 | 46.60 | 3,360,940 | -3.47(-6.93%) |
May 19, 2010 | 51.05 | 51.43 | 48.87 | 50.07 | 2,329,663 | -1.37(-2.66%) |
May 18, 2010 | 53.45 | 53.92 | 51.24 | 51.44 | 200 | -1.07(-2.04%) |
May 17, 2010 | 54.00 | 54.46 | 51.37 | 52.51 | 1,679,073 | -1.46(-2.71%) |
May 14, 2010 | 53.97 | 56.04 | 53.45 | 53.97 | 1,763,794 | -2.37(-4.21%) |
May 13, 2010 | 56.13 | 57.26 | 55.74 | 56.34 | 1,337,102 | -0.35(-0.62%) |
May 12, 2010 | 54.71 | 56.85 | 54.71 | 56.69 | 1,611,309 | +2.35(+4.32%) |
May 11, 2010 | 55.16 | 55.63 | 54.15 | 54.34 | 1,633,455 | -0.44(-0.80%) |
May 10, 2010 | 53.46 | 54.88 | 53.27 | 54.78 | 2,281,070 | +3.70(+7.24%) |
May 07, 2010 | 52.74 | 53.46 | 50.20 | 51.08 | 3,970,866 | -2.09(-3.93%) |
May 06, 2010 | 53.17 | 56.00 | 49.93 | 53.17 | 200 | -1.90(-3.45%) |
May 05, 2010 | 55.01 | 56.65 | 54.24 | 55.07 | 3,364,063 | -2.68(-4.64%) |
May 04, 2010 | 58.15 | 59.03 | 57.10 | 57.75 | 1,577,656 | -1.51(-2.55%) |
May 03, 2010 | 58.46 | 59.80 | 57.78 | 59.26 | 1,564,160 | +1.07(+1.84%) |
Apr 30, 2010 | 58.70 | 60.50 | 58.14 | 58.19 | 3,873,705 | +0.17(+0.29%) |
Apr 29, 2010 | 57.69 | 59.50 | 57.01 | 58.02 | 2,772,260 | +0.90(+1.58%) |
Apr 28, 2010 | 56.24 | 57.79 | 55.57 | 57.12 | 2,212,137 | +1.43(+2.57%) |
Apr 27, 2010 | 56.44 | 57.74 | 55.43 | 55.69 | 3,090,244 | -1.46(-2.55%) |
Apr 26, 2010 | 56.49 | 58.10 | 56.10 | 57.15 | 2,050,090 | +0.41(+0.72%) |
Apr 23, 2010 | 53.98 | 56.89 | 53.98 | 56.74 | 2,063,846 | +3.03(+5.64%) |
Apr 22, 2010 | 52.73 | 53.93 | 52.61 | 53.71 | 1,301,571 | +0.05(+0.09%) |
Apr 21, 2010 | 54.25 | 54.42 | 53.36 | 53.66 | 1,079,696 | -0.40(-0.74%) |
Apr 20, 2010 | 53.02 | 54.35 | 53.02 | 54.06 | 1,107,439 | +1.45(+2.76%) |
Apr 19, 2010 | 52.31 | 52.73 | 51.30 | 52.61 | 1,285,339 | -0.13(-0.25%) |
Apr 16, 2010 | 53.27 | 53.75 | 52.05 | 52.74 | 1,353,560 | -0.99(-1.84%) |
Apr 15, 2010 | 53.74 | 54.25 | 53.67 | 53.73 | 1,010,879 | -0.27(-0.50%) |
Apr 14, 2010 | 54.42 | 54.42 | 53.00 | 54.00 | 1,261,004 | +0.20(+0.37%) |
Apr 13, 2010 | 54.20 | 54.65 | 53.12 | 53.80 | 1,926,920 | -0.56(-1.03%) |
Apr 12, 2010 | 55.25 | 55.40 | 54.07 | 54.36 | 1,716,960 | -0.85(-1.54%) |
Apr 09, 2010 | 56.16 | 57.00 | 55.00 | 55.21 | 2,051,275 | -0.26(-0.47%) |
Apr 08, 2010 | 54.29 | 55.61 | 52.94 | 55.47 | 2,178,955 | -0.10(-0.18%) |
Apr 07, 2010 | 55.55 | 55.96 | 54.81 | 55.57 | 1,521,131 | -0.21(-0.38%) |
Apr 06, 2010 | 55.23 | 55.92 | 55.05 | 55.78 | 1,170,071 | +0.44(+0.80%) |
Apr 05, 2010 | 54.67 | 55.55 | 54.59 | 55.34 | 1,272,216 | +1.01(+1.86%) |