Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.41 | 52.43 | 49.12 | 49.41 | 5,287,622 | -1.48(-2.90%) |
Jun 29, 2010 | 53.60 | 53.77 | 50.62 | 50.88 | 8,220,717 | -6.80(-11.78%) |
Jun 25, 2010 | 55.91 | 57.74 | 55.33 | 57.68 | 7,650,808 | +1.95(+3.50%) |
Jun 24, 2010 | 56.19 | 57.28 | 55.59 | 55.73 | 6,033,451 | +0.17(+0.30%) |
Jun 23, 2010 | 54.96 | 56.08 | 54.17 | 55.56 | 2,820,495 | +0.86(+1.56%) |
Jun 22, 2010 | 56.64 | 57.01 | 54.63 | 54.71 | 3,347,716 | -1.56(-2.77%) |
Jun 21, 2010 | 56.34 | 57.33 | 55.74 | 56.27 | 4,496,029 | +1.19(+2.15%) |
Jun 18, 2010 | 55.40 | 55.90 | 54.77 | 55.08 | 3,316,523 | -0.34(-0.61%) |
Jun 17, 2010 | 55.71 | 56.05 | 54.54 | 55.42 | 3,049,795 | +0.00(+0.00%) |
Jun 16, 2010 | 54.43 | 56.26 | 54.43 | 55.42 | 4,002,084 | +0.42(+0.77%) |
Jun 15, 2010 | 53.83 | 55.21 | 53.51 | 55.00 | 4,375,423 | +1.51(+2.82%) |
Jun 14, 2010 | 54.30 | 55.35 | 53.25 | 53.49 | 4,551,265 | -0.17(-0.31%) |
Jun 11, 2010 | 51.86 | 53.67 | 51.60 | 53.66 | 2,836,218 | +0.97(+1.83%) |
Jun 10, 2010 | 51.07 | 52.74 | 50.86 | 52.69 | 4,668,590 | +2.72(+5.44%) |
Jun 09, 2010 | 51.11 | 52.18 | 49.52 | 49.97 | 5,994,883 | -0.53(-1.05%) |
Jun 08, 2010 | 49.72 | 50.69 | 48.31 | 50.50 | 5,725,623 | +1.53(+3.12%) |
Jun 07, 2010 | 52.24 | 52.47 | 48.82 | 48.97 | 3,992,848 | -2.73(-5.27%) |
Jun 04, 2010 | 53.00 | 54.48 | 51.17 | 51.70 | 4,783,710 | -2.82(-5.17%) |
Jun 03, 2010 | 54.10 | 55.06 | 53.36 | 54.52 | 3,085,804 | +0.63(+1.17%) |
Jun 02, 2010 | 53.49 | 53.91 | 52.47 | 53.89 | 3,711,744 | +1.08(+2.04%) |
Jun 01, 2010 | 53.49 | 54.98 | 52.74 | 52.81 | 3,922,364 | -1.52(-2.80%) |
May 28, 2010 | 54.73 | 55.70 | 53.04 | 54.34 | 4,444,843 | -0.40(-0.72%) |
May 27, 2010 | 52.65 | 54.82 | 52.07 | 54.73 | 4,972,951 | +3.83(+7.52%) |
May 26, 2010 | 52.44 | 53.05 | 50.53 | 50.90 | 6,038,172 | -0.64(-1.24%) |
May 25, 2010 | 47.75 | 51.80 | 47.15 | 51.54 | 6,445,103 | +1.86(+3.74%) |
May 24, 2010 | 51.48 | 52.30 | 49.55 | 49.69 | 3,713,693 | -1.28(-2.52%) |
May 21, 2010 | 47.34 | 51.29 | 46.98 | 50.97 | 6,288,333 | +2.51(+5.19%) |
May 20, 2010 | 48.23 | 51.03 | 47.94 | 48.45 | 7,547,432 | -3.63(-6.98%) |
May 19, 2010 | 51.71 | 53.65 | 50.64 | 52.09 | 5,040,067 | -0.23(-0.45%) |
May 18, 2010 | 53.86 | 55.55 | 52.03 | 52.32 | 5,682,873 | -0.38(-0.73%) |
May 17, 2010 | 52.96 | 53.90 | 50.95 | 52.70 | 4,598,980 | -0.55(-1.03%) |
May 14, 2010 | 54.05 | 54.32 | 52.55 | 53.25 | 3,383,055 | -1.63(-2.96%) |
May 13, 2010 | 55.34 | 56.90 | 54.76 | 54.88 | 3,071,440 | -0.69(-1.24%) |
May 12, 2010 | 55.38 | 55.85 | 54.90 | 55.57 | 3,257,360 | +0.97(+1.78%) |
May 11, 2010 | 55.38 | 55.78 | 52.28 | 54.60 | 5,254,424 | +0.92(+1.71%) |
May 10, 2010 | 53.21 | 54.17 | 52.86 | 53.68 | 4,809,060 | +3.97(+7.99%) |
May 07, 2010 | 53.24 | 53.89 | 49.01 | 49.70 | 11,161,783 | -2.31(-4.43%) |
May 06, 2010 | 54.63 | 55.96 | 45.84 | 52.01 | 9,508,058 | -3.24(-5.87%) |
May 05, 2010 | 55.95 | 57.45 | 54.11 | 55.25 | 5,830,483 | -1.36(-2.40%) |
May 04, 2010 | 58.38 | 58.41 | 55.90 | 56.61 | 6,173,413 | -2.72(-4.58%) |
May 03, 2010 | 57.69 | 59.40 | 56.82 | 59.33 | 5,613,613 | +2.35(+4.13%) |
Apr 30, 2010 | 59.07 | 60.69 | 56.74 | 56.97 | 6,636,971 | -3.17(-5.27%) |
Apr 29, 2010 | 58.06 | 60.36 | 57.87 | 60.15 | 5,503,365 | +2.83(+4.93%) |
Apr 28, 2010 | 58.41 | 58.60 | 56.34 | 57.32 | 3,457,284 | +0.24(+0.42%) |
Apr 27, 2010 | 59.16 | 59.29 | 56.75 | 57.08 | 5,080,412 | -2.40(-4.04%) |
Apr 26, 2010 | 58.64 | 59.62 | 57.88 | 59.48 | 5,667,636 | +1.69(+2.93%) |
Apr 23, 2010 | 57.99 | 59.82 | 57.47 | 57.79 | 5,793,536 | -0.27(-0.47%) |
Apr 22, 2010 | 54.71 | 58.16 | 54.37 | 58.06 | 6,038,026 | +2.58(+4.64%) |
Apr 21, 2010 | 56.25 | 56.30 | 54.41 | 55.48 | 4,003,965 | -0.41(-0.74%) |
Apr 20, 2010 | 55.21 | 56.10 | 54.39 | 55.90 | 5,265,037 | +2.36(+4.41%) |
Apr 19, 2010 | 53.91 | 55.21 | 52.17 | 53.53 | 5,554,206 | -0.59(-1.09%) |
Apr 16, 2010 | 55.43 | 55.90 | 53.53 | 54.12 | 4,899,259 | -1.41(-2.55%) |
Apr 15, 2010 | 55.19 | 56.44 | 54.76 | 55.53 | 4,906,879 | -0.26(-0.46%) |
Apr 14, 2010 | 57.05 | 57.45 | 55.23 | 55.79 | 6,873,889 | -1.05(-1.85%) |
Apr 13, 2010 | 56.21 | 57.26 | 55.91 | 56.85 | 4,174,293 | +0.74(+1.31%) |
Apr 12, 2010 | 56.37 | 57.05 | 55.87 | 56.11 | 4,438,204 | -0.17(-0.31%) |
Apr 09, 2010 | 55.96 | 56.44 | 54.59 | 56.28 | 5,881,177 | +0.61(+1.09%) |
Apr 08, 2010 | 52.53 | 56.12 | 52.21 | 55.68 | 8,136,804 | +2.95(+5.60%) |
Apr 07, 2010 | 52.47 | 53.69 | 52.09 | 52.73 | 3,927,090 | -0.05(-0.10%) |
Apr 06, 2010 | 53.00 | 53.72 | 52.51 | 52.78 | 5,110,741 | -0.35(-0.66%) |
Apr 05, 2010 | 50.23 | 53.17 | 50.23 | 53.13 | 5,818,309 | +3.15(+6.30%) |