Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.77 | 47.42 | 45.59 | 45.89 | 913 | -0.67(-1.44%) |
Jun 29, 2010 | 48.47 | 48.71 | 46.35 | 46.56 | 3,594,271 | -3.80(-7.54%) |
Jun 25, 2010 | 50.36 | 51.16 | 49.22 | 50.36 | 4,363,540 | +0.21(+0.42%) |
Jun 24, 2010 | 50.94 | 51.56 | 49.05 | 50.15 | 5,788,069 | -1.71(-3.30%) |
Jun 23, 2010 | 51.63 | 52.58 | 50.56 | 51.86 | 2,509,925 | +0.17(+0.33%) |
Jun 22, 2010 | 54.41 | 54.48 | 51.24 | 51.69 | 4,940,699 | -3.13(-5.72%) |
Jun 21, 2010 | 56.69 | 57.12 | 54.31 | 54.83 | 2,128,409 | -0.48(-0.87%) |
Jun 18, 2010 | 55.31 | 55.56 | 54.64 | 55.31 | 3,097,681 | +0.10(+0.18%) |
Jun 17, 2010 | 55.36 | 55.67 | 54.22 | 55.21 | 2,222,747 | -0.11(-0.20%) |
Jun 16, 2010 | 54.63 | 55.88 | 54.46 | 55.31 | 2,536,502 | +0.49(+0.89%) |
Jun 15, 2010 | 54.83 | 55.03 | 53.90 | 54.83 | 2,759,197 | +1.07(+2.00%) |
Jun 14, 2010 | 55.04 | 56.03 | 53.68 | 53.75 | 3,375,246 | -0.36(-0.66%) |
Jun 11, 2010 | 52.41 | 54.22 | 51.79 | 54.11 | 3,343,288 | +0.95(+1.79%) |
Jun 10, 2010 | 51.21 | 53.16 | 51.05 | 53.16 | 129 | +3.33(+6.68%) |
Jun 09, 2010 | 50.06 | 51.96 | 49.40 | 49.83 | 4,031,185 | +0.47(+0.95%) |
Jun 08, 2010 | 47.93 | 50.12 | 47.65 | 49.36 | 3,952,723 | +1.27(+2.65%) |
Jun 07, 2010 | 49.28 | 49.88 | 47.90 | 48.09 | 2,507,218 | -0.73(-1.49%) |
Jun 04, 2010 | 48.81 | 51.67 | 48.28 | 48.81 | 4,828,585 | -1.42(-2.83%) |
Jun 03, 2010 | 50.97 | 52.40 | 49.73 | 50.23 | 4,425,684 | -0.54(-1.06%) |
Jun 02, 2010 | 48.16 | 50.77 | 47.78 | 50.77 | 2,028 | +3.12(+6.54%) |
Jun 01, 2010 | 48.15 | 49.52 | 47.56 | 47.66 | 3,118,834 | -1.51(-3.08%) |
May 28, 2010 | 49.17 | 50.35 | 48.57 | 49.17 | 3,789,100 | +0.16(+0.33%) |
May 27, 2010 | 47.91 | 49.01 | 47.62 | 49.01 | 2,698,406 | +2.69(+5.82%) |
May 26, 2010 | 46.19 | 47.50 | 45.97 | 46.31 | 3,970,800 | +1.08(+2.39%) |
May 25, 2010 | 43.20 | 45.33 | 43.05 | 45.23 | 4,076,705 | +0.40(+0.90%) |
May 24, 2010 | 45.50 | 46.43 | 44.75 | 44.83 | 3,388,300 | -1.06(-2.30%) |
May 21, 2010 | 42.24 | 45.97 | 42.24 | 45.89 | 4,923,659 | +2.35(+5.41%) |
May 20, 2010 | 43.49 | 44.84 | 43.17 | 43.53 | 5,390,399 | -2.42(-5.26%) |
May 19, 2010 | 46.44 | 46.85 | 44.54 | 45.95 | 3,566,738 | -0.76(-1.64%) |
May 18, 2010 | 47.98 | 48.55 | 46.40 | 46.71 | 3,472,475 | -0.32(-0.67%) |
May 17, 2010 | 48.56 | 49.25 | 45.54 | 47.03 | 3,990,210 | -1.53(-3.15%) |
May 14, 2010 | 48.56 | 49.60 | 47.63 | 48.56 | 3,559,669 | -1.47(-2.95%) |
May 13, 2010 | 50.29 | 51.32 | 49.90 | 50.03 | 2,704,541 | -0.52(-1.04%) |
May 12, 2010 | 49.99 | 50.98 | 49.67 | 50.56 | 3,713,683 | +1.27(+2.58%) |
May 11, 2010 | 50.05 | 50.54 | 49.08 | 49.28 | 4,869,909 | -0.03(-0.06%) |
May 10, 2010 | 48.32 | 49.47 | 48.01 | 49.32 | 4,589,514 | +4.16(+9.21%) |
May 07, 2010 | 47.35 | 47.64 | 44.10 | 45.16 | 4,199,790 | -2.26(-4.77%) |
May 06, 2010 | 47.59 | 49.05 | 43.93 | 47.42 | 4,184,317 | +0.40(+0.85%) |
May 05, 2010 | 47.48 | 48.97 | 46.89 | 47.02 | 4,275,279 | -2.49(-5.02%) |
May 04, 2010 | 49.79 | 49.98 | 48.56 | 49.50 | 2,905,684 | -1.62(-3.17%) |
May 03, 2010 | 49.95 | 51.69 | 49.82 | 51.12 | 2,113,156 | +1.62(+3.27%) |
Apr 30, 2010 | 49.52 | 51.06 | 49.20 | 49.50 | 2,411,721 | +0.16(+0.33%) |
Apr 29, 2010 | 49.18 | 49.68 | 48.35 | 49.34 | 1,833,068 | +0.60(+1.24%) |
Apr 28, 2010 | 48.78 | 48.98 | 47.50 | 48.74 | 1,999,891 | +0.46(+0.94%) |
Apr 27, 2010 | 50.44 | 50.53 | 48.07 | 48.28 | 2,806,725 | -2.73(-5.36%) |
Apr 26, 2010 | 51.06 | 51.58 | 50.81 | 51.01 | 1,205,502 | +0.00(+0.00%) |
Apr 23, 2010 | 49.79 | 51.13 | 49.45 | 51.01 | 2,374,967 | +1.00(+1.99%) |
Apr 22, 2010 | 47.86 | 50.09 | 47.86 | 50.02 | 2,065,708 | +1.17(+2.40%) |
Apr 21, 2010 | 48.84 | 49.12 | 48.17 | 48.84 | 6,494 | -0.02(-0.03%) |
Apr 20, 2010 | 47.90 | 49.01 | 47.84 | 48.86 | 1,992,960 | +1.47(+3.09%) |
Apr 19, 2010 | 46.48 | 47.51 | 46.11 | 47.39 | 2,152,982 | +0.51(+1.09%) |
Apr 16, 2010 | 47.68 | 48.04 | 46.54 | 46.88 | 3,182,717 | -1.27(-2.64%) |
Apr 15, 2010 | 48.40 | 48.91 | 48.04 | 48.16 | 2,122,320 | -0.23(-0.48%) |
Apr 14, 2010 | 48.29 | 48.50 | 47.62 | 48.39 | 2,657,120 | +0.52(+1.08%) |
Apr 13, 2010 | 47.65 | 48.21 | 46.55 | 47.87 | 4,424,580 | +0.91(+1.94%) |
Apr 12, 2010 | 47.10 | 47.74 | 46.76 | 46.96 | 2,513,659 | -0.12(-0.25%) |
Apr 09, 2010 | 47.02 | 47.56 | 46.50 | 47.08 | 1,904,569 | +0.60(+1.30%) |
Apr 08, 2010 | 45.55 | 46.76 | 45.14 | 46.48 | 1,984,434 | +0.49(+1.06%) |
Apr 07, 2010 | 47.10 | 47.26 | 45.66 | 45.99 | 3,275,635 | -1.07(-2.26%) |
Apr 06, 2010 | 47.30 | 48.15 | 46.77 | 47.05 | 2,944,066 | -0.06(-0.13%) |
Apr 05, 2010 | 46.03 | 47.42 | 45.82 | 47.12 | 2,916,179 | +1.46(+3.20%) |