Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 50.73 | 51.37 | 50.00 | 50.14 | 18,103 | -0.48(-0.94%) |
Jun 29, 2010 | 50.61 | 51.87 | 50.36 | 50.61 | 2,453,197 | -2.41(-4.55%) |
Jun 25, 2010 | 53.02 | 53.26 | 51.85 | 53.02 | 106,260,544 | +0.89(+1.72%) |
Jun 24, 2010 | 52.53 | 52.94 | 52.01 | 52.13 | 21,635 | -0.84(-1.60%) |
Jun 23, 2010 | 52.98 | 53.54 | 52.35 | 52.97 | 85,683,248 | -0.15(-0.28%) |
Jun 22, 2010 | 54.44 | 55.05 | 53.06 | 53.12 | 13,125 | -1.11(-2.05%) |
Jun 21, 2010 | 55.68 | 55.78 | 53.92 | 54.24 | 71,486,312 | -0.57(-1.04%) |
Jun 18, 2010 | 54.80 | 55.41 | 54.52 | 54.80 | 64,315,596 | +0.03(+0.06%) |
Jun 17, 2010 | 55.03 | 55.13 | 54.12 | 54.77 | 611,719 | +0.07(+0.12%) |
Jun 16, 2010 | 54.48 | 55.28 | 54.35 | 54.71 | 26,581 | -0.25(-0.46%) |
Jun 15, 2010 | 54.08 | 55.11 | 53.62 | 54.96 | 3,910 | +1.35(+2.51%) |
Jun 14, 2010 | 53.98 | 54.56 | 53.46 | 53.61 | 85,984,312 | +0.34(+0.63%) |
Jun 11, 2010 | 51.92 | 53.35 | 51.83 | 53.28 | 79,592,584 | +1.03(+1.98%) |
Jun 10, 2010 | 51.71 | 52.57 | 51.52 | 52.24 | 5,951 | +1.44(+2.83%) |
Jun 09, 2010 | 51.17 | 52.03 | 50.53 | 50.81 | 132,420,168 | +0.02(+0.03%) |
Jun 08, 2010 | 50.96 | 51.36 | 49.80 | 50.79 | 53,265 | -0.01(-0.02%) |
Jun 07, 2010 | 52.38 | 52.60 | 50.75 | 50.80 | 107,777,568 | -1.34(-2.57%) |
Jun 04, 2010 | 52.14 | 53.90 | 51.99 | 52.14 | 128,672,760 | -2.07(-3.82%) |
Jun 03, 2010 | 54.31 | 55.04 | 54.04 | 54.21 | 91,251,568 | +0.01(+0.02%) |
Jun 02, 2010 | 53.02 | 54.23 | 52.52 | 54.20 | 75,010,880 | +1.50(+2.85%) |
Jun 01, 2010 | 53.82 | 54.53 | 52.66 | 52.70 | 9,134 | -1.65(-3.03%) |
May 28, 2010 | 54.35 | 55.11 | 53.93 | 54.35 | 112,602,576 | +1.56(+2.96%) |
May 27, 2010 | 54.11 | 55.08 | 52.79 | 52.79 | 105,848,120 | +0.00(+0.00%) |
May 26, 2010 | 52.79 | 54.11 | 52.49 | 52.79 | 126,938,896 | +0.13(+0.24%) |
May 25, 2010 | 51.52 | 52.70 | 50.63 | 52.66 | 129,196 | -0.01(-0.02%) |
May 24, 2010 | 53.16 | 53.66 | 52.62 | 52.67 | 92,631,680 | -0.71(-1.34%) |
May 21, 2010 | 51.74 | 53.85 | 51.49 | 53.38 | 170,212,128 | +0.78(+1.48%) |
May 20, 2010 | 52.74 | 53.89 | 52.57 | 52.60 | 168,874 | -2.81(-5.08%) |
May 19, 2010 | 55.82 | 56.44 | 54.62 | 55.42 | 130,778,824 | -0.66(-1.17%) |
May 18, 2010 | 57.92 | 58.09 | 55.89 | 56.08 | 74,146 | -1.10(-1.92%) |
May 17, 2010 | 57.43 | 57.90 | 55.58 | 57.17 | 95,763,048 | +0.11(+0.19%) |
May 14, 2010 | 57.07 | 57.84 | 56.30 | 57.07 | 104,996,120 | -1.12(-1.93%) |
May 13, 2010 | 58.63 | 59.15 | 57.91 | 58.19 | 95,751,888 | -0.51(-0.87%) |
May 12, 2010 | 57.31 | 58.82 | 57.26 | 58.70 | 103,124,760 | +1.69(+2.96%) |
May 11, 2010 | 57.18 | 57.86 | 56.91 | 57.01 | 26,948 | +0.38(+0.67%) |
May 10, 2010 | 55.85 | 56.66 | 55.54 | 56.63 | 131,279,224 | +3.01(+5.62%) |
May 07, 2010 | 54.73 | 55.48 | 53.03 | 53.62 | 231,069,920 | -1.57(-2.84%) |
May 06, 2010 | 54.78 | 57.58 | 51.98 | 55.19 | 3,861,731 | -2.08(-3.64%) |
May 05, 2010 | 57.74 | 58.21 | 56.93 | 57.27 | 134,451,440 | -0.94(-1.62%) |
May 04, 2010 | 59.23 | 59.23 | 57.86 | 58.22 | 656,501 | -1.89(-3.14%) |
May 03, 2010 | 59.15 | 60.14 | 59.12 | 60.10 | 65,547,164 | +1.32(+2.25%) |
Apr 30, 2010 | 60.55 | 60.65 | 58.72 | 58.78 | 108,198,152 | -1.77(-2.93%) |
Apr 29, 2010 | 59.74 | 60.58 | 59.38 | 60.55 | 83,929,800 | +1.26(+2.12%) |
Apr 28, 2010 | 59.54 | 59.71 | 59.00 | 59.30 | 97,224,056 | +0.10(+0.17%) |
Apr 27, 2010 | 60.34 | 60.91 | 59.09 | 59.20 | 20,965 | -1.39(-2.29%) |
Apr 26, 2010 | 60.85 | 61.25 | 60.57 | 60.59 | 76,437,000 | -0.23(-0.38%) |
Apr 23, 2010 | 60.29 | 60.88 | 59.59 | 60.82 | 80,780,472 | +0.64(+1.06%) |
Apr 22, 2010 | 58.94 | 60.29 | 58.63 | 60.18 | 96,631,256 | +0.63(+1.06%) |
Apr 21, 2010 | 59.23 | 59.66 | 59.00 | 59.55 | 73,599,928 | +0.41(+0.69%) |
Apr 20, 2010 | 58.65 | 59.18 | 58.40 | 59.14 | 17,858 | +0.80(+1.36%) |
Apr 19, 2010 | 58.30 | 58.88 | 57.25 | 58.34 | 103,953,056 | -0.28(-0.49%) |
Apr 16, 2010 | 59.27 | 59.46 | 58.20 | 58.62 | 113,668,192 | -0.80(-1.34%) |
Apr 15, 2010 | 59.22 | 59.55 | 59.14 | 59.42 | 67,212,040 | +0.18(+0.30%) |
Apr 14, 2010 | 58.34 | 59.24 | 58.24 | 59.24 | 75,622,472 | +1.24(+2.14%) |
Apr 13, 2010 | 57.75 | 58.04 | 57.38 | 58.00 | 51,356,212 | +0.13(+0.23%) |
Apr 12, 2010 | 57.66 | 57.99 | 57.53 | 57.87 | 60,092,768 | +0.24(+0.41%) |
Apr 09, 2010 | 57.38 | 57.64 | 57.02 | 57.63 | 64,692,708 | +0.34(+0.60%) |
Apr 08, 2010 | 57.18 | 57.59 | 56.74 | 57.29 | 66,556,388 | -0.06(-0.10%) |
Apr 07, 2010 | 57.46 | 57.68 | 56.98 | 57.35 | 87,050,808 | -0.18(-0.32%) |
Apr 06, 2010 | 56.99 | 57.67 | 56.88 | 57.53 | 61,163,744 | +0.56(+0.98%) |
Apr 05, 2010 | 56.29 | 57.23 | 56.15 | 56.97 | 63,407,700 | +0.83(+1.48%) |