Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.52 | 50.67 | 49.38 | 49.52 | 30,756 | -0.19(-0.38%) |
Jun 29, 2010 | 49.71 | 52.24 | 49.37 | 49.71 | 22,861 | -4.56(-8.40%) |
Jun 25, 2010 | 54.27 | 54.27 | 52.61 | 54.27 | 16,887,068 | +1.06(+1.99%) |
Jun 24, 2010 | 53.00 | 53.85 | 52.98 | 53.21 | 26,366 | -0.02(-0.03%) |
Jun 23, 2010 | 52.41 | 53.56 | 51.81 | 53.23 | 7,728,343 | +0.92(+1.77%) |
Jun 22, 2010 | 53.64 | 54.03 | 52.20 | 52.30 | 4,650 | -1.33(-2.49%) |
Jun 21, 2010 | 54.41 | 54.72 | 53.32 | 53.64 | 5,207,875 | +0.01(+0.01%) |
Jun 18, 2010 | 53.63 | 53.77 | 53.00 | 53.63 | 7,877,990 | +0.55(+1.04%) |
Jun 17, 2010 | 53.25 | 53.26 | 51.99 | 53.08 | 4,609,059 | +0.18(+0.34%) |
Jun 16, 2010 | 52.89 | 53.31 | 52.55 | 52.89 | 5,641,410 | -0.36(-0.67%) |
Jun 15, 2010 | 53.25 | 53.32 | 51.66 | 53.25 | 4,602 | +2.10(+4.10%) |
Jun 14, 2010 | 52.25 | 52.52 | 51.06 | 51.15 | 7,603,581 | -0.44(-0.86%) |
Jun 11, 2010 | 49.84 | 51.84 | 49.83 | 51.59 | 10,724,198 | +1.18(+2.33%) |
Jun 10, 2010 | 50.42 | 50.51 | 49.16 | 50.42 | 28,421 | +1.72(+3.53%) |
Jun 09, 2010 | 48.51 | 49.86 | 48.27 | 48.70 | 9,791,866 | +0.55(+1.14%) |
Jun 08, 2010 | 47.61 | 48.21 | 47.22 | 48.15 | 9,112,938 | +0.71(+1.51%) |
Jun 07, 2010 | 48.68 | 48.69 | 47.40 | 47.43 | 7,500,059 | -0.82(-1.70%) |
Jun 04, 2010 | 48.32 | 50.04 | 48.08 | 48.26 | 10,427,839 | -2.49(-4.91%) |
Jun 03, 2010 | 51.17 | 51.17 | 50.12 | 50.75 | 4,784,620 | -0.02(-0.05%) |
Jun 02, 2010 | 50.02 | 50.80 | 48.97 | 50.77 | 5,814,008 | +1.10(+2.21%) |
Jun 01, 2010 | 50.72 | 51.45 | 49.60 | 49.67 | 2,052 | -0.97(-1.92%) |
May 28, 2010 | 50.65 | 51.50 | 50.12 | 50.65 | 7,319,068 | -0.75(-1.46%) |
May 27, 2010 | 51.18 | 51.47 | 50.43 | 51.39 | 9,432,637 | +1.48(+2.96%) |
May 26, 2010 | 50.19 | 51.62 | 49.71 | 49.92 | 126 | +0.38(+0.76%) |
May 25, 2010 | 48.14 | 49.69 | 47.83 | 49.54 | 8,747,998 | -0.29(-0.59%) |
May 24, 2010 | 50.23 | 50.98 | 49.76 | 49.83 | 7,806,915 | -1.11(-2.18%) |
May 21, 2010 | 48.92 | 51.29 | 48.44 | 50.95 | 13,791,006 | +1.23(+2.48%) |
May 20, 2010 | 49.79 | 51.04 | 49.56 | 49.71 | 2,553 | -2.53(-4.85%) |
May 19, 2010 | 52.75 | 53.30 | 51.52 | 52.25 | 12,639,820 | -1.20(-2.24%) |
May 18, 2010 | 55.15 | 55.34 | 53.10 | 53.44 | 29,653 | -1.54(-2.81%) |
May 17, 2010 | 55.52 | 55.53 | 53.36 | 54.99 | 6,101,094 | -0.11(-0.20%) |
May 14, 2010 | 55.10 | 56.34 | 54.43 | 55.10 | 10,080,412 | -1.53(-2.70%) |
May 13, 2010 | 57.34 | 57.84 | 56.47 | 56.63 | 5,009,497 | -0.88(-1.52%) |
May 12, 2010 | 56.85 | 57.90 | 56.85 | 57.50 | 8,021,758 | +1.14(+2.03%) |
May 11, 2010 | 56.65 | 57.34 | 56.36 | 56.36 | 1,013 | +0.33(+0.59%) |
May 10, 2010 | 55.71 | 56.07 | 55.35 | 56.03 | 11,204,624 | +3.38(+6.41%) |
May 07, 2010 | 53.89 | 54.54 | 51.92 | 52.65 | 11,313,179 | -0.97(-1.81%) |
May 06, 2010 | 53.34 | 56.41 | 48.92 | 53.62 | 5,322 | -2.77(-4.91%) |
May 05, 2010 | 56.30 | 56.78 | 55.58 | 56.39 | 6,981,437 | -0.72(-1.26%) |
May 04, 2010 | 57.52 | 57.63 | 56.67 | 57.11 | 59,014 | -1.26(-2.15%) |
May 03, 2010 | 56.97 | 58.61 | 56.85 | 58.36 | 6,892,651 | +1.54(+2.71%) |
Apr 30, 2010 | 57.90 | 58.43 | 56.69 | 56.83 | 7,139,162 | -1.07(-1.84%) |
Apr 29, 2010 | 57.27 | 58.06 | 57.01 | 57.89 | 6,630,471 | +1.11(+1.96%) |
Apr 28, 2010 | 57.23 | 57.26 | 55.97 | 56.78 | 7,264,578 | -0.09(-0.15%) |
Apr 27, 2010 | 58.57 | 58.79 | 56.67 | 56.86 | 7,709,115 | -1.46(-2.50%) |
Apr 26, 2010 | 58.51 | 59.07 | 58.17 | 58.32 | 5,128,874 | -0.62(-1.05%) |
Apr 23, 2010 | 58.87 | 59.38 | 58.49 | 58.94 | 6,625,635 | -0.36(-0.61%) |
Apr 22, 2010 | 58.42 | 59.63 | 57.81 | 59.30 | 11,584,667 | +1.12(+1.93%) |
Apr 21, 2010 | 58.18 | 58.57 | 56.10 | 58.18 | 43,623 | +2.16(+3.85%) |
Apr 20, 2010 | 56.13 | 56.47 | 55.66 | 56.03 | 8,539 | +0.35(+0.63%) |
Apr 19, 2010 | 55.13 | 55.92 | 55.04 | 55.67 | 5,357,248 | +0.13(+0.24%) |
Apr 16, 2010 | 56.57 | 56.57 | 54.82 | 55.54 | 10,292,841 | -1.02(-1.80%) |
Apr 15, 2010 | 55.97 | 56.97 | 55.97 | 56.56 | 3,752,029 | +0.31(+0.54%) |
Apr 14, 2010 | 55.57 | 56.30 | 55.55 | 56.25 | 4,455,951 | +0.40(+0.72%) |
Apr 13, 2010 | 56.13 | 56.24 | 55.31 | 55.85 | 6,474,077 | -0.57(-1.02%) |
Apr 12, 2010 | 56.61 | 56.94 | 56.33 | 56.43 | 4,672,727 | -0.39(-0.69%) |
Apr 09, 2010 | 56.69 | 57.01 | 56.34 | 56.82 | 4,264,545 | +0.11(+0.19%) |
Apr 08, 2010 | 56.40 | 56.85 | 55.87 | 56.71 | 4,769,108 | +0.14(+0.25%) |
Apr 07, 2010 | 56.61 | 56.90 | 56.07 | 56.57 | 8,561,615 | -0.20(-0.36%) |
Apr 06, 2010 | 56.36 | 57.41 | 56.31 | 56.77 | 6,620,041 | +0.49(+0.86%) |
Apr 05, 2010 | 57.26 | 57.31 | 55.66 | 56.28 | 11,887,232 | -0.98(-1.71%) |