Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.90 | 42.52 | 41.58 | 41.79 | 28,968 | +0.07(+0.17%) |
Jun 29, 2010 | 41.89 | 42.22 | 41.43 | 41.72 | 30,734 | -0.62(-1.46%) |
Jun 25, 2010 | 42.27 | 42.80 | 41.54 | 42.34 | 98,632 | +0.28(+0.66%) |
Jun 24, 2010 | 43.05 | 43.84 | 41.98 | 42.06 | 49,329 | -1.02(-2.37%) |
Jun 23, 2010 | 43.51 | 43.51 | 42.78 | 43.08 | 18,112 | -0.13(-0.30%) |
Jun 22, 2010 | 43.54 | 44.22 | 43.09 | 43.21 | 25,248 | -0.17(-0.38%) |
Jun 21, 2010 | 44.17 | 44.83 | 42.97 | 43.37 | 41,178 | -0.55(-1.25%) |
Jun 18, 2010 | 44.66 | 44.66 | 43.62 | 43.92 | 31,602 | -0.44(-1.00%) |
Jun 17, 2010 | 44.61 | 44.61 | 43.62 | 44.37 | 41,555 | +0.40(+0.91%) |
Jun 16, 2010 | 44.45 | 44.98 | 43.78 | 43.97 | 16,925 | -0.58(-1.31%) |
Jun 15, 2010 | 44.57 | 44.97 | 44.30 | 44.55 | 22,034 | +0.44(+1.01%) |
Jun 14, 2010 | 44.08 | 44.98 | 43.89 | 44.11 | 17,489 | +0.23(+0.52%) |
Jun 11, 2010 | 42.07 | 43.88 | 41.70 | 43.88 | 51,129 | +1.61(+3.82%) |
Jun 10, 2010 | 42.27 | 42.43 | 41.64 | 42.27 | 26,097 | +0.82(+1.98%) |
Jun 09, 2010 | 41.76 | 42.00 | 41.14 | 41.45 | 17,816 | +0.11(+0.27%) |
Jun 08, 2010 | 41.60 | 42.13 | 40.93 | 41.33 | 36,151 | -0.25(-0.61%) |
Jun 07, 2010 | 42.84 | 42.84 | 41.59 | 41.59 | 30,521 | -0.84(-1.97%) |
Jun 04, 2010 | 43.16 | 43.44 | 42.31 | 42.42 | 28,038 | -1.20(-2.76%) |
Jun 03, 2010 | 43.43 | 44.30 | 42.73 | 43.63 | 27,702 | +0.54(+1.25%) |
Jun 02, 2010 | 42.43 | 43.33 | 41.86 | 43.09 | 92,025 | +1.12(+2.66%) |
Jun 01, 2010 | 42.93 | 42.94 | 41.77 | 41.97 | 70,607 | -1.42(-3.28%) |
May 28, 2010 | 44.90 | 44.91 | 43.37 | 43.39 | 29,428 | -1.51(-3.36%) |
May 27, 2010 | 44.30 | 45.00 | 43.66 | 44.90 | 21,543 | +1.45(+3.33%) |
May 26, 2010 | 43.80 | 44.61 | 43.44 | 43.45 | 39,257 | +0.03(+0.08%) |
May 25, 2010 | 43.64 | 44.45 | 42.97 | 43.42 | 32,290 | -0.73(-1.66%) |
May 24, 2010 | 45.19 | 45.89 | 43.93 | 44.15 | 25,058 | -0.85(-1.88%) |
May 21, 2010 | 43.75 | 46.06 | 43.66 | 45.00 | 43,191 | +0.95(+2.16%) |
May 20, 2010 | 44.34 | 44.86 | 43.68 | 44.05 | 65,742 | -0.99(-2.21%) |
May 19, 2010 | 45.35 | 45.51 | 44.52 | 45.04 | 15,053 | -0.31(-0.69%) |
May 18, 2010 | 45.40 | 45.69 | 45.00 | 45.35 | 24,860 | +0.19(+0.42%) |
May 17, 2010 | 46.51 | 46.51 | 44.82 | 45.16 | 81,003 | -0.99(-2.14%) |
May 14, 2010 | 47.97 | 48.07 | 46.02 | 46.15 | 42,290 | -2.17(-4.49%) |
May 13, 2010 | 49.09 | 49.09 | 47.83 | 48.32 | 23,951 | -0.79(-1.62%) |
May 12, 2010 | 49.12 | 49.24 | 48.81 | 49.11 | 16,064 | +0.33(+0.68%) |
May 11, 2010 | 48.36 | 48.94 | 48.14 | 48.78 | 26,745 | -0.51(-1.04%) |
May 10, 2010 | 48.69 | 49.31 | 48.34 | 49.29 | 15,978 | +1.74(+3.67%) |
May 07, 2010 | 47.99 | 48.83 | 47.30 | 47.55 | 31,709 | -0.85(-1.75%) |
May 06, 2010 | 48.20 | 49.01 | 46.90 | 48.40 | 44,179 | +0.24(+0.51%) |
May 05, 2010 | 48.32 | 48.52 | 47.48 | 48.15 | 55,760 | +0.19(+0.40%) |
May 04, 2010 | 47.87 | 48.21 | 46.88 | 47.96 | 35,544 | -0.11(-0.23%) |
May 03, 2010 | 47.81 | 48.98 | 47.77 | 48.07 | 20,230 | +0.26(+0.54%) |
Apr 30, 2010 | 48.66 | 48.71 | 47.11 | 47.81 | 28,858 | -0.70(-1.45%) |
Apr 29, 2010 | 48.08 | 48.54 | 47.56 | 48.52 | 13,016 | +0.98(+2.06%) |
Apr 28, 2010 | 48.04 | 49.07 | 47.45 | 47.54 | 6,441 | -0.16(-0.35%) |
Apr 27, 2010 | 47.47 | 48.24 | 47.10 | 47.70 | 30,307 | -0.21(-0.43%) |
Apr 26, 2010 | 47.65 | 49.05 | 47.11 | 47.91 | 45,997 | +0.57(+1.21%) |
Apr 23, 2010 | 47.55 | 47.57 | 47.00 | 47.34 | 15,952 | -0.21(-0.44%) |
Apr 22, 2010 | 48.40 | 48.87 | 46.59 | 47.54 | 76,986 | -1.34(-2.73%) |
Apr 21, 2010 | 49.48 | 49.69 | 48.32 | 48.88 | 23,888 | -0.49(-1.00%) |
Apr 20, 2010 | 49.12 | 49.47 | 48.86 | 49.38 | 21,095 | +0.51(+1.05%) |
Apr 19, 2010 | 49.18 | 49.52 | 48.73 | 48.86 | 19,407 | -0.30(-0.62%) |
Apr 16, 2010 | 50.87 | 50.87 | 49.15 | 49.17 | 23,130 | -1.65(-3.25%) |
Apr 15, 2010 | 50.82 | 50.93 | 50.41 | 50.82 | 8,941 | -0.22(-0.43%) |
Apr 14, 2010 | 49.25 | 51.55 | 48.85 | 51.03 | 54,552 | +2.20(+4.50%) |
Apr 13, 2010 | 48.65 | 49.47 | 47.75 | 48.84 | 29,668 | +0.43(+0.90%) |
Apr 12, 2010 | 49.38 | 49.39 | 48.22 | 48.40 | 19,664 | -0.89(-1.81%) |
Apr 09, 2010 | 49.85 | 50.20 | 49.13 | 49.30 | 17,241 | -0.42(-0.84%) |
Apr 08, 2010 | 50.54 | 50.54 | 49.63 | 49.71 | 17,127 | -0.87(-1.72%) |
Apr 07, 2010 | 50.79 | 51.12 | 50.37 | 50.58 | 30,554 | -0.46(-0.90%) |
Apr 06, 2010 | 51.02 | 51.04 | 50.71 | 51.04 | 14,063 | +0.02(+0.03%) |
Apr 05, 2010 | 50.71 | 51.02 | 50.71 | 51.02 | 12,895 | +0.29(+0.56%) |