Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.44 | 48.75 | 47.44 | 48.32 | 3,993,008 | +0.88(+1.85%) |
Jun 29, 2010 | 47.81 | 48.10 | 47.25 | 47.44 | 3,840,429 | -0.64(-1.33%) |
Jun 25, 2010 | 46.75 | 48.56 | 46.75 | 48.08 | 4,301,947 | +1.53(+3.29%) |
Jun 24, 2010 | 46.60 | 47.34 | 46.43 | 46.55 | 3,085,304 | +0.09(+0.19%) |
Jun 23, 2010 | 45.86 | 46.85 | 45.86 | 46.46 | 2,794,919 | +0.44(+0.96%) |
Jun 22, 2010 | 45.76 | 46.43 | 45.75 | 46.02 | 2,492,111 | +0.16(+0.35%) |
Jun 21, 2010 | 47.00 | 47.10 | 45.60 | 45.86 | 3,715,702 | -1.15(-2.45%) |
Jun 18, 2010 | 46.85 | 47.47 | 46.48 | 47.01 | 9,502,506 | +0.91(+1.97%) |
Jun 17, 2010 | 45.24 | 46.19 | 45.01 | 46.10 | 4,010,346 | +1.76(+3.97%) |
Jun 16, 2010 | 44.00 | 44.53 | 43.95 | 44.34 | 2,526,627 | +0.32(+0.73%) |
Jun 15, 2010 | 43.21 | 44.12 | 42.93 | 44.02 | 3,045,010 | +0.70(+1.62%) |
Jun 14, 2010 | 44.00 | 44.10 | 43.09 | 43.32 | 3,568,445 | -1.24(-2.78%) |
Jun 11, 2010 | 44.72 | 45.00 | 44.37 | 44.56 | 2,616,748 | +0.33(+0.75%) |
Jun 10, 2010 | 44.00 | 44.86 | 43.88 | 44.23 | 2,806,365 | -0.32(-0.72%) |
Jun 09, 2010 | 44.98 | 45.28 | 44.30 | 44.55 | 3,290,685 | -0.94(-2.07%) |
Jun 08, 2010 | 46.00 | 47.06 | 45.33 | 45.49 | 4,696,725 | -0.32(-0.70%) |
Jun 07, 2010 | 43.91 | 46.02 | 43.60 | 45.81 | 4,560,118 | +1.89(+4.30%) |
Jun 04, 2010 | 43.81 | 44.46 | 43.19 | 43.92 | 4,019,642 | -0.17(-0.39%) |
Jun 03, 2010 | 44.88 | 44.98 | 43.74 | 44.09 | 2,813,408 | -0.73(-1.63%) |
Jun 02, 2010 | 44.88 | 45.00 | 44.38 | 44.82 | 3,041,334 | -0.09(-0.20%) |
Jun 01, 2010 | 44.86 | 45.78 | 44.78 | 44.91 | 4,820,568 | +0.76(+1.72%) |
May 31, 2010 | 44.54 | 44.57 | 43.98 | 44.15 | 1,254,212 | -0.10(-0.23%) |
May 28, 2010 | 44.61 | 44.61 | 43.94 | 44.25 | 2,615,578 | -0.36(-0.81%) |
May 27, 2010 | 44.68 | 45.16 | 44.47 | 44.61 | 3,722,585 | -0.22(-0.49%) |
May 26, 2010 | 46.00 | 46.02 | 44.83 | 44.83 | 4,326,926 | -0.47(-1.04%) |
May 25, 2010 | 44.00 | 45.47 | 43.95 | 45.30 | 4,936,195 | +1.92(+4.43%) |
May 21, 2010 | 43.01 | 43.86 | 42.80 | 43.38 | 2,946,514 | -0.45(-1.03%) |
May 20, 2010 | 44.14 | 44.26 | 43.58 | 43.83 | 5,112,709 | -0.63(-1.42%) |
May 19, 2010 | 45.84 | 46.00 | 43.74 | 44.46 | 6,757,690 | -1.64(-3.56%) |
May 18, 2010 | 45.14 | 46.50 | 45.13 | 46.10 | 5,151,597 | +0.23(+0.50%) |
May 17, 2010 | 47.25 | 47.25 | 45.69 | 45.87 | 3,972,965 | -1.21(-2.57%) |
May 14, 2010 | 46.68 | 47.37 | 45.64 | 47.08 | 5,574,179 | +1.32(+2.88%) |
May 13, 2010 | 46.34 | 46.54 | 45.46 | 45.76 | 3,843,857 | -0.79(-1.70%) |
May 12, 2010 | 47.56 | 47.99 | 46.52 | 46.55 | 6,830,604 | -0.32(-0.68%) |
May 11, 2010 | 46.07 | 47.53 | 46.42 | 46.87 | 7,137,365 | +1.92(+4.27%) |
May 10, 2010 | 44.19 | 45.12 | 44.75 | 44.95 | 4,458,157 | +0.25(+0.56%) |
May 07, 2010 | 45.25 | 46.03 | 44.57 | 44.70 | 7,738,030 | -1.42(-3.08%) |
May 06, 2010 | 44.13 | 46.55 | 43.99 | 46.12 | 9,588,137 | +1.99(+4.51%) |
May 05, 2010 | 43.00 | 44.39 | 43.48 | 44.13 | 5,140,817 | +0.23(+0.52%) |
May 04, 2010 | 43.83 | 44.57 | 43.00 | 43.90 | 4,550,478 | +0.56(+1.29%) |
May 03, 2010 | 44.68 | 44.68 | 43.00 | 43.34 | 3,221,332 | -0.96(-2.17%) |
Apr 30, 2010 | 43.68 | 44.90 | 43.57 | 44.30 | 6,392,172 | +1.27(+2.95%) |
Apr 29, 2010 | 42.93 | 43.61 | 42.65 | 43.03 | 5,585,018 | +0.52(+1.22%) |
Apr 28, 2010 | 42.23 | 43.30 | 41.98 | 42.51 | 7,190,918 | +1.08(+2.61%) |
Apr 27, 2010 | 40.25 | 41.60 | 40.12 | 41.43 | 4,085,060 | +0.83(+2.04%) |
Apr 26, 2010 | 40.45 | 40.78 | 40.21 | 40.60 | 1,701,044 | +0.19(+0.47%) |
Apr 23, 2010 | 40.24 | 40.72 | 39.69 | 40.41 | 3,094,739 | +0.23(+0.57%) |
Apr 22, 2010 | 39.20 | 40.23 | 38.91 | 40.18 | 2,995,262 | +0.69(+1.75%) |
Apr 21, 2010 | 39.24 | 39.80 | 39.02 | 39.49 | 2,764,772 | +0.46(+1.18%) |
Apr 20, 2010 | 39.77 | 39.85 | 39.03 | 39.03 | 3,406,970 | -0.73(-1.84%) |
Apr 19, 2010 | 39.20 | 39.76 | 38.86 | 39.76 | 2,979,391 | +0.11(+0.28%) |
Apr 16, 2010 | 39.87 | 40.05 | 39.17 | 39.65 | 4,006,380 | -0.49(-1.22%) |
Apr 15, 2010 | 40.37 | 40.82 | 40.08 | 40.14 | 2,645,471 | -0.52(-1.28%) |
Apr 14, 2010 | 41.04 | 41.29 | 40.33 | 40.66 | 2,773,632 | +0.25(+0.62%) |
Apr 13, 2010 | 40.54 | 40.64 | 39.80 | 40.41 | 2,458,555 | -0.49(-1.20%) |
Apr 12, 2010 | 41.36 | 41.80 | 40.75 | 40.90 | 2,218,242 | -0.59(-1.42%) |
Apr 09, 2010 | 41.40 | 42.08 | 41.05 | 41.49 | 2,764,326 | +0.39(+0.95%) |
Apr 08, 2010 | 40.91 | 41.22 | 40.60 | 41.10 | 2,051,609 | +0.22(+0.54%) |
Apr 07, 2010 | 40.00 | 41.10 | 39.85 | 40.88 | 5,443,038 | +1.44(+3.65%) |
Apr 06, 2010 | 39.52 | 39.68 | 39.31 | 39.44 | 2,336,968 | -0.26(-0.65%) |
Apr 05, 2010 | 39.92 | 40.04 | 39.47 | 39.70 | 2,450,525 | -0.01(-0.03%) |