Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 44.95 | 45.63 | 44.77 | 44.95 | 8,147 | -0.08(-0.18%) |
Jun 29, 2010 | 45.03 | 45.29 | 44.06 | 45.03 | 1,146 | -0.55(-1.20%) |
Jun 25, 2010 | 45.58 | 45.75 | 45.00 | 45.58 | 1,599,300 | -0.04(-0.08%) |
Jun 24, 2010 | 45.38 | 45.77 | 44.87 | 45.61 | 1,248,398 | +0.06(+0.14%) |
Jun 23, 2010 | 44.84 | 45.86 | 44.82 | 45.55 | 895,779 | +0.55(+1.21%) |
Jun 22, 2010 | 45.93 | 46.46 | 44.76 | 45.01 | 1,814 | -0.91(-1.99%) |
Jun 21, 2010 | 46.50 | 46.62 | 45.61 | 45.92 | 1,147,212 | -0.22(-0.48%) |
Jun 18, 2010 | 46.14 | 46.80 | 46.03 | 46.14 | 1,636,585 | -0.27(-0.58%) |
Jun 17, 2010 | 46.62 | 46.81 | 46.11 | 46.41 | 769,264 | -0.08(-0.17%) |
Jun 16, 2010 | 46.63 | 46.80 | 46.13 | 46.49 | 990,347 | -0.14(-0.31%) |
Jun 15, 2010 | 45.67 | 46.75 | 45.49 | 46.63 | 2,024 | +1.20(+2.64%) |
Jun 14, 2010 | 45.48 | 45.93 | 45.40 | 45.43 | 943,809 | +0.26(+0.57%) |
Jun 11, 2010 | 44.60 | 45.31 | 44.37 | 45.18 | 1,004,077 | +0.25(+0.56%) |
Jun 10, 2010 | 44.67 | 44.99 | 44.18 | 44.92 | 737 | +0.48(+1.09%) |
Jun 09, 2010 | 44.48 | 45.23 | 44.26 | 44.44 | 2,295,697 | +0.21(+0.47%) |
Jun 08, 2010 | 43.40 | 44.39 | 42.72 | 44.24 | 885 | +0.77(+1.77%) |
Jun 07, 2010 | 45.09 | 45.11 | 43.40 | 43.47 | 3,086,135 | -1.40(-3.11%) |
Jun 04, 2010 | 44.86 | 45.68 | 44.73 | 44.86 | 1,966,767 | -1.19(-2.58%) |
Jun 03, 2010 | 45.64 | 46.45 | 45.38 | 46.05 | 1,116,580 | +0.13(+0.27%) |
Jun 02, 2010 | 45.09 | 45.94 | 45.09 | 45.93 | 4,545 | +0.88(+1.95%) |
Jun 01, 2010 | 46.28 | 46.28 | 44.90 | 45.05 | 2,638,104 | -1.24(-2.69%) |
May 28, 2010 | 46.29 | 46.52 | 42.74 | 46.29 | 1,923,657 | +0.38(+0.84%) |
May 27, 2010 | 45.51 | 45.94 | 45.15 | 45.91 | 1,237,604 | +1.01(+2.25%) |
May 26, 2010 | 45.86 | 45.86 | 44.88 | 44.90 | 2,273,183 | -0.74(-1.63%) |
May 25, 2010 | 43.77 | 45.81 | 43.67 | 45.64 | 722 | +1.32(+2.99%) |
May 24, 2010 | 43.90 | 44.95 | 43.20 | 44.32 | 2,506,139 | +0.07(+0.16%) |
May 21, 2010 | 43.53 | 45.60 | 43.19 | 44.25 | 3,689,003 | +0.43(+0.98%) |
May 20, 2010 | 43.55 | 44.25 | 43.27 | 43.82 | 111 | +2.59(+6.29%) |
May 19, 2010 | 40.93 | 41.57 | 40.36 | 41.22 | 2,383,536 | +0.30(+0.74%) |
May 18, 2010 | 41.28 | 41.84 | 40.83 | 40.92 | 3,224 | +0.00(+0.00%) |
May 17, 2010 | 40.25 | 41.02 | 40.12 | 40.92 | 2,190,806 | +0.76(+1.89%) |
May 14, 2010 | 40.16 | 40.34 | 39.67 | 40.16 | 1,612,896 | -0.31(-0.77%) |
May 13, 2010 | 40.98 | 41.29 | 40.33 | 40.47 | 1,392,876 | -0.63(-1.54%) |
May 12, 2010 | 40.66 | 41.14 | 40.38 | 41.11 | 1,403,312 | +0.49(+1.21%) |
May 11, 2010 | 40.50 | 40.82 | 40.38 | 40.61 | 111 | +0.27(+0.67%) |
May 10, 2010 | 39.84 | 40.39 | 39.82 | 40.35 | 915,407 | +1.21(+3.08%) |
May 07, 2010 | 39.51 | 39.84 | 38.36 | 39.14 | 1,748,191 | -0.39(-1.00%) |
May 06, 2010 | 40.13 | 40.34 | 37.73 | 39.53 | 1,944,217 | -1.14(-2.81%) |
May 05, 2010 | 41.04 | 41.58 | 40.27 | 40.68 | 1,528,036 | -0.17(-0.42%) |
May 04, 2010 | 41.07 | 41.07 | 40.52 | 40.85 | 1,159,125 | -0.58(-1.40%) |
May 03, 2010 | 40.36 | 41.55 | 40.33 | 41.43 | 962,602 | +1.09(+2.70%) |
Apr 30, 2010 | 41.16 | 41.37 | 40.21 | 40.34 | 1,549,522 | -0.70(-1.70%) |
Apr 29, 2010 | 41.19 | 41.93 | 40.92 | 41.03 | 2,101,315 | +0.31(+0.77%) |
Apr 28, 2010 | 40.69 | 41.11 | 40.37 | 40.72 | 1,336,477 | +0.26(+0.64%) |
Apr 27, 2010 | 41.39 | 41.59 | 40.35 | 40.46 | 1,107,650 | -0.97(-2.33%) |
Apr 26, 2010 | 41.07 | 41.55 | 40.77 | 41.43 | 1,145,021 | +0.19(+0.46%) |
Apr 23, 2010 | 40.72 | 41.29 | 40.42 | 41.24 | 1,192,830 | +0.55(+1.36%) |
Apr 22, 2010 | 39.88 | 40.78 | 39.72 | 40.69 | 1,358,574 | +0.47(+1.16%) |
Apr 21, 2010 | 39.82 | 40.39 | 39.17 | 40.22 | 2,737 | +0.46(+1.15%) |
Apr 20, 2010 | 39.93 | 40.12 | 39.59 | 39.76 | 286 | +0.01(+0.02%) |
Apr 19, 2010 | 39.68 | 39.95 | 39.08 | 39.76 | 1,760,731 | -0.53(-1.31%) |
Apr 16, 2010 | 40.35 | 40.49 | 40.04 | 40.28 | 2,160,230 | -0.30(-0.75%) |
Apr 15, 2010 | 40.79 | 41.45 | 40.54 | 40.59 | 3,633,341 | +0.09(+0.22%) |
Apr 14, 2010 | 38.66 | 40.54 | 38.63 | 40.50 | 3,488,118 | +2.70(+7.15%) |
Apr 13, 2010 | 37.85 | 38.12 | 37.64 | 37.80 | 1,094,087 | -0.13(-0.35%) |
Apr 12, 2010 | 37.84 | 38.03 | 37.64 | 37.93 | 893,244 | +0.25(+0.66%) |
Apr 09, 2010 | 37.87 | 37.90 | 37.42 | 37.68 | 1,496,579 | -0.11(-0.28%) |
Apr 08, 2010 | 37.56 | 38.00 | 37.35 | 37.79 | 1,526,531 | +0.13(+0.36%) |
Apr 07, 2010 | 37.99 | 38.24 | 37.51 | 37.65 | 2,176,881 | -0.36(-0.94%) |
Apr 06, 2010 | 38.04 | 38.29 | 37.94 | 38.01 | 815,200 | -0.25(-0.65%) |
Apr 05, 2010 | 37.98 | 38.44 | 37.94 | 38.26 | 1,067,131 | +0.38(+0.99%) |