Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.96 | 42.36 | 41.85 | 42.19 | 8,330 | -0.01(-0.02%) |
Jun 29, 2010 | 42.86 | 42.89 | 41.96 | 42.20 | 8,915 | -2.41(-5.41%) |
Jun 25, 2010 | 44.61 | 44.61 | 44.13 | 44.61 | 9,219 | +0.77(+1.76%) |
Jun 24, 2010 | 44.21 | 44.43 | 43.62 | 43.84 | 10,519 | -0.16(-0.36%) |
Jun 23, 2010 | 43.89 | 44.25 | 43.89 | 44.00 | 12,050 | +0.34(+0.78%) |
Jun 22, 2010 | 43.85 | 43.85 | 43.02 | 43.66 | 33,670 | -0.28(-0.64%) |
Jun 21, 2010 | 45.87 | 45.88 | 43.80 | 43.94 | 11,019 | -1.23(-2.73%) |
Jun 18, 2010 | 45.17 | 45.69 | 44.86 | 45.17 | 4,186 | -0.65(-1.41%) |
Jun 17, 2010 | 45.56 | 45.82 | 44.89 | 45.82 | 10,345 | +0.80(+1.78%) |
Jun 16, 2010 | 45.58 | 45.58 | 44.85 | 45.02 | 27,457 | -0.86(-1.87%) |
Jun 15, 2010 | 45.49 | 45.95 | 45.29 | 45.88 | 19,600 | +0.73(+1.62%) |
Jun 14, 2010 | 44.44 | 45.15 | 44.43 | 45.15 | 17,735 | +1.09(+2.47%) |
Jun 11, 2010 | 43.99 | 44.16 | 43.62 | 44.06 | 8,970 | +0.51(+1.16%) |
Jun 10, 2010 | 43.96 | 44.51 | 43.26 | 43.55 | 13,053 | -0.11(-0.24%) |
Jun 09, 2010 | 44.07 | 44.07 | 43.55 | 43.66 | 5,401 | -0.51(-1.15%) |
Jun 08, 2010 | 44.81 | 45.15 | 43.79 | 44.17 | 43,565 | -0.81(-1.80%) |
Jun 07, 2010 | 44.22 | 45.04 | 44.03 | 44.98 | 37,824 | +1.15(+2.62%) |
Jun 04, 2010 | 43.83 | 44.86 | 43.40 | 43.83 | 62,840 | +0.24(+0.55%) |
Jun 03, 2010 | 42.10 | 43.65 | 42.06 | 43.59 | 79,723 | +1.38(+3.27%) |
Jun 02, 2010 | 41.21 | 42.21 | 41.21 | 42.21 | 25,209 | +1.33(+3.24%) |
Jun 01, 2010 | 42.31 | 42.31 | 40.88 | 40.88 | 7,677 | -0.94(-2.25%) |
May 28, 2010 | 41.82 | 42.04 | 41.47 | 41.82 | 19,387 | +0.19(+0.47%) |
May 27, 2010 | 41.19 | 41.68 | 40.72 | 41.63 | 17,433 | +0.96(+2.36%) |
May 26, 2010 | 40.96 | 41.67 | 40.66 | 40.67 | 12,840 | +0.19(+0.47%) |
May 25, 2010 | 39.95 | 40.54 | 39.68 | 40.48 | 39,888 | +0.35(+0.87%) |
May 24, 2010 | 40.25 | 40.25 | 39.83 | 40.13 | 21,226 | -0.28(-0.69%) |
May 21, 2010 | 40.85 | 41.28 | 40.26 | 40.41 | 24,724 | -0.60(-1.46%) |
May 20, 2010 | 40.82 | 41.40 | 40.47 | 41.01 | 19,785 | -0.29(-0.70%) |
May 19, 2010 | 42.21 | 42.21 | 41.14 | 41.30 | 34,955 | -1.22(-2.87%) |
May 18, 2010 | 43.49 | 43.57 | 42.50 | 42.52 | 35,415 | -0.65(-1.51%) |
May 17, 2010 | 43.13 | 43.33 | 42.78 | 43.17 | 8,339 | +0.22(+0.51%) |
May 14, 2010 | 42.95 | 43.20 | 42.52 | 42.95 | 5,450 | -0.37(-0.85%) |
May 13, 2010 | 43.34 | 44.07 | 43.03 | 43.32 | 18,966 | -0.30(-0.69%) |
May 12, 2010 | 43.15 | 43.64 | 42.97 | 43.62 | 8,229 | +0.92(+2.15%) |
May 11, 2010 | 42.75 | 42.75 | 42.60 | 42.70 | 8,630 | -0.10(-0.25%) |
May 10, 2010 | 42.84 | 43.00 | 42.72 | 42.80 | 17,300 | +1.28(+3.09%) |
May 07, 2010 | 41.23 | 41.70 | 40.73 | 41.52 | 14,000 | +0.56(+1.37%) |
May 06, 2010 | 41.40 | 41.40 | 40.49 | 40.96 | 17,206 | -0.52(-1.24%) |
May 05, 2010 | 41.30 | 41.48 | 41.00 | 41.48 | 8,252 | -0.17(-0.42%) |
May 04, 2010 | 41.20 | 41.65 | 40.99 | 41.65 | 29,136 | +0.42(+1.02%) |
May 03, 2010 | 40.62 | 41.34 | 40.62 | 41.23 | 15,142 | +0.54(+1.33%) |
Apr 30, 2010 | 41.09 | 41.09 | 40.36 | 40.69 | 27,154 | -0.60(-1.45%) |
Apr 29, 2010 | 43.35 | 43.35 | 41.09 | 41.29 | 31,889 | -2.36(-5.41%) |
Apr 28, 2010 | 43.71 | 44.80 | 43.50 | 43.65 | 24,613 | +0.19(+0.44%) |
Apr 27, 2010 | 43.33 | 43.73 | 43.26 | 43.46 | 13,141 | +0.06(+0.14%) |
Apr 26, 2010 | 43.49 | 43.84 | 42.93 | 43.40 | 34,123 | -0.10(-0.23%) |
Apr 23, 2010 | 42.22 | 43.75 | 42.22 | 43.50 | 29,810 | +1.05(+2.47%) |
Apr 22, 2010 | 41.27 | 42.46 | 40.80 | 42.45 | 20,870 | +0.96(+2.31%) |
Apr 21, 2010 | 41.39 | 41.87 | 41.24 | 41.49 | 24,533 | -0.02(-0.05%) |
Apr 20, 2010 | 40.87 | 41.56 | 40.61 | 41.51 | 20,826 | +0.52(+1.27%) |
Apr 19, 2010 | 41.50 | 41.65 | 40.60 | 40.99 | 189,107 | -0.53(-1.28%) |
Apr 16, 2010 | 41.23 | 41.84 | 40.94 | 41.52 | 146,841 | +0.27(+0.65%) |
Apr 15, 2010 | 42.43 | 42.68 | 40.95 | 41.25 | 203,495 | -1.41(-3.31%) |
Apr 14, 2010 | 42.54 | 43.10 | 42.34 | 42.66 | 78,305 | +0.38(+0.90%) |
Apr 13, 2010 | 41.58 | 42.39 | 41.23 | 42.28 | 17,598 | +0.73(+1.76%) |
Apr 12, 2010 | 41.99 | 42.75 | 41.01 | 41.55 | 26,611 | -0.57(-1.35%) |
Apr 09, 2010 | 41.15 | 42.25 | 41.15 | 42.12 | 28,143 | +1.23(+3.01%) |
Apr 08, 2010 | 41.38 | 41.38 | 40.05 | 40.89 | 25,867 | -0.70(-1.68%) |
Apr 07, 2010 | 42.15 | 42.15 | 41.53 | 41.59 | 15,642 | -0.88(-2.08%) |
Apr 06, 2010 | 43.38 | 43.70 | 41.94 | 42.47 | 25,523 | -1.24(-2.83%) |
Apr 05, 2010 | 42.06 | 43.77 | 42.06 | 43.71 | 70,795 | +1.63(+3.87%) |
Apr 01, 2010 | 40.45 | 42.08 | 42.08 | 42.08 | 35,500 | +1.49(+3.67%) |
Mar 31, 2010 | 41.26 | 41.31 | 40.50 | 40.59 | 29,900 | -0.48(-1.17%) |
Mar 30, 2010 | 39.94 | 41.07 | 39.94 | 41.07 | 15,329 | +0.63(+1.56%) |
Mar 29, 2010 | 40.55 | 40.96 | 40.20 | 40.44 | 44,460 | +0.14(+0.34%) |
Mar 26, 2010 | 40.94 | 40.99 | 40.18 | 40.30 | 27,416 | -0.68(-1.65%) |
Mar 25, 2010 | 41.56 | 41.56 | 40.72 | 40.98 | 39,790 | -0.87(-2.08%) |
Mar 24, 2010 | 41.74 | 42.16 | 41.73 | 41.85 | 14,906 | -0.53(-1.25%) |
Mar 23, 2010 | 42.05 | 42.45 | 41.95 | 42.38 | 15,501 | +0.09(+0.21%) |
Mar 22, 2010 | 42.30 | 42.79 | 42.17 | 42.29 | 23,161 | -0.80(-1.86%) |
Mar 19, 2010 | 42.50 | 43.12 | 42.29 | 43.09 | 21,070 | +0.66(+1.56%) |
Mar 18, 2010 | 43.46 | 43.55 | 42.00 | 42.43 | 43,503 | -1.22(-2.79%) |
Mar 17, 2010 | 43.77 | 43.85 | 43.51 | 43.65 | 12,266 | -0.52(-1.18%) |
Mar 16, 2010 | 44.27 | 44.27 | 43.89 | 44.17 | 34,608 | -0.49(-1.10%) |
Mar 15, 2010 | 44.38 | 44.68 | 44.33 | 44.66 | 18,656 | +0.35(+0.79%) |
Mar 12, 2010 | 44.69 | 44.77 | 44.31 | 44.31 | 19,818 | -0.45(-0.99%) |
Mar 11, 2010 | 45.15 | 45.36 | 44.50 | 44.76 | 17,563 | -0.95(-2.07%) |
Mar 10, 2010 | 44.91 | 45.74 | 44.69 | 45.70 | 66,110 | +0.50(+1.11%) |
Mar 09, 2010 | 45.76 | 45.79 | 44.92 | 45.20 | 14,889 | -0.36(-0.79%) |
Mar 08, 2010 | 45.21 | 45.56 | 45.00 | 45.56 | 2,510 | -0.44(-0.96%) |
Mar 05, 2010 | 45.96 | 46.07 | 45.77 | 46.00 | 16,800 | +0.15(+0.32%) |
Mar 04, 2010 | 47.27 | 47.27 | 45.70 | 45.85 | 35,187 | -1.50(-3.16%) |
Mar 03, 2010 | 47.31 | 47.54 | 47.14 | 47.35 | 32,839 | +0.32(+0.68%) |
Mar 02, 2010 | 47.12 | 47.33 | 46.70 | 47.03 | 8,395 | +0.17(+0.36%) |
Mar 01, 2010 | 48.07 | 48.38 | 46.86 | 46.86 | 23,683 | -0.94(-1.97%) |
Feb 26, 2010 | 48.16 | 48.16 | 47.55 | 47.80 | 12,580 | +0.19(+0.40%) |
Feb 25, 2010 | 47.58 | 47.69 | 47.26 | 47.61 | 4,300 | -0.54(-1.12%) |
Feb 24, 2010 | 48.46 | 48.51 | 48.00 | 48.15 | 3,810 | +0.30(+0.63%) |
Feb 23, 2010 | 48.02 | 48.18 | 47.69 | 47.85 | 3,959 | -0.79(-1.63%) |
Feb 22, 2010 | 48.71 | 48.71 | 47.91 | 48.64 | 37,802 | -0.94(-1.90%) |
Feb 19, 2010 | 49.61 | 49.79 | 49.22 | 49.58 | 50,101 | -0.95(-1.88%) |
Feb 18, 2010 | 51.88 | 51.94 | 50.33 | 50.53 | 21,950 | -1.66(-3.18%) |
Feb 17, 2010 | 52.17 | 52.37 | 51.74 | 52.19 | 30,594 | +0.02(+0.04%) |
Feb 16, 2010 | 53.00 | 53.30 | 52.07 | 52.17 | 31,010 | -0.73(-1.38%) |
Feb 12, 2010 | 52.20 | 52.90 | 52.90 | 52.90 | 27,000 | +0.35(+0.67%) |
Feb 11, 2010 | 52.52 | 52.55 | 51.82 | 52.55 | 9,731 | +0.69(+1.33%) |
Feb 10, 2010 | 52.20 | 52.20 | 51.50 | 51.86 | 13,894 | +0.04(+0.07%) |
Feb 09, 2010 | 52.45 | 52.45 | 51.56 | 51.82 | 34,295 | -0.82(-1.56%) |
Feb 08, 2010 | 54.22 | 54.22 | 52.63 | 52.65 | 10,795 | -0.76(-1.43%) |
Feb 05, 2010 | 53.60 | 53.76 | 52.71 | 53.41 | 11,961 | +0.56(+1.06%) |
Feb 04, 2010 | 52.61 | 52.88 | 51.22 | 52.85 | 18,952 | +0.46(+0.88%) |
Feb 03, 2010 | 53.71 | 53.71 | 52.39 | 52.39 | 6,868 | -0.76(-1.43%) |
Feb 02, 2010 | 52.59 | 53.55 | 52.59 | 53.15 | 9,500 | +0.49(+0.93%) |
Feb 01, 2010 | 52.15 | 52.79 | 52.09 | 52.66 | 7,577 | +2.17(+4.30%) |
Jan 29, 2010 | 51.49 | 51.64 | 50.49 | 50.49 | 7,395 | -0.37(-0.73%) |
Jan 28, 2010 | 51.07 | 51.09 | 50.56 | 50.86 | 11,823 | -0.62(-1.20%) |
Jan 27, 2010 | 52.34 | 52.34 | 51.00 | 51.48 | 23,945 | -1.35(-2.56%) |
Jan 26, 2010 | 53.49 | 53.49 | 52.76 | 52.83 | 9,869 | -1.58(-2.90%) |
Jan 25, 2010 | 54.57 | 55.28 | 54.41 | 54.41 | 5,908 | -0.50(-0.91%) |
Jan 22, 2010 | 54.89 | 55.51 | 54.65 | 54.91 | 7,765 | +1.07(+1.99%) |
Jan 21, 2010 | 54.40 | 55.00 | 53.38 | 53.84 | 49,983 | +0.48(+0.90%) |
Jan 20, 2010 | 53.47 | 53.50 | 53.22 | 53.36 | 10,697 | -0.42(-0.78%) |
Jan 19, 2010 | 53.90 | 54.61 | 53.23 | 53.78 | 22,068 | -1.11(-2.02%) |
Jan 15, 2010 | 55.09 | 54.89 | 54.89 | 54.89 | 12,100 | +0.83(+1.54%) |
Jan 14, 2010 | 55.34 | 55.50 | 53.25 | 54.06 | 35,587 | -1.05(-1.91%) |
Jan 13, 2010 | 53.16 | 55.35 | 52.66 | 55.11 | 22,199 | +1.34(+2.49%) |
Jan 12, 2010 | 53.27 | 53.89 | 53.00 | 53.77 | 55,052 | +0.66(+1.24%) |
Jan 11, 2010 | 53.93 | 53.93 | 52.20 | 53.11 | 29,751 | -1.83(-3.32%) |
Jan 08, 2010 | 54.49 | 55.08 | 54.49 | 54.94 | 15,190 | -0.73(-1.32%) |
Jan 07, 2010 | 56.23 | 57.00 | 55.30 | 55.67 | 22,478 | -0.79(-1.40%) |
Jan 06, 2010 | 56.00 | 56.73 | 55.65 | 56.46 | 14,292 | +1.94(+3.56%) |
Jan 05, 2010 | 55.81 | 55.83 | 54.09 | 54.52 | 25,500 | -1.64(-2.92%) |
Jan 04, 2010 | 55.63 | 56.27 | 55.27 | 56.16 | 9,136 | +1.96(+3.62%) |
Dec 31, 2009 | 54.20 | 54.20 | 54.20 | 0 | -0.57(-1.04%) | |
Dec 30, 2009 | 56.18 | 56.46 | 54.77 | 54.77 | 7,818 | -1.24(-2.21%) |
Dec 29, 2009 | 56.57 | 56.57 | 55.75 | 56.01 | 33,196 | -1.02(-1.79%) |
Dec 28, 2009 | 56.84 | 57.06 | 56.58 | 57.03 | 21,116 | +1.86(+3.37%) |
Dec 24, 2009 | 56.55 | 56.58 | 55.00 | 55.17 | 10,485 | -1.08(-1.92%) |
Dec 23, 2009 | 54.89 | 56.27 | 54.60 | 56.25 | 18,913 | +0.98(+1.77%) |
Dec 22, 2009 | 54.21 | 55.58 | 53.92 | 55.27 | 16,690 | +0.36(+0.66%) |
Dec 21, 2009 | 55.31 | 55.31 | 54.75 | 54.91 | 18,398 | -1.12(-2.00%) |
Dec 18, 2009 | 56.57 | 56.57 | 55.47 | 56.03 | 21,700 | +0.46(+0.84%) |
Dec 17, 2009 | 54.49 | 57.63 | 54.49 | 55.57 | 156,975 | +1.67(+3.09%) |
Dec 16, 2009 | 54.26 | 54.59 | 53.65 | 53.90 | 44,933 | -0.56(-1.04%) |
Dec 15, 2009 | 54.06 | 54.65 | 53.83 | 54.46 | 24,859 | +0.89(+1.67%) |
Dec 14, 2009 | 52.38 | 53.62 | 52.26 | 53.57 | 121,418 | +1.66(+3.20%) |
Dec 11, 2009 | 52.92 | 53.52 | 51.72 | 51.91 | 87,982 | -1.05(-1.98%) |
Dec 10, 2009 | 49.96 | 53.17 | 49.96 | 52.96 | 48,029 | +3.20(+6.43%) |
Dec 09, 2009 | 51.00 | 51.12 | 49.73 | 49.76 | 74,585 | -1.36(-2.66%) |
Dec 08, 2009 | 51.18 | 52.11 | 50.75 | 51.12 | 43,028 | +0.58(+1.14%) |
Dec 07, 2009 | 50.01 | 50.86 | 49.37 | 50.54 | 82,887 | +3.11(+6.56%) |
Dec 04, 2009 | 47.02 | 47.98 | 46.90 | 47.43 | 87,925 | +1.11(+2.40%) |
Dec 03, 2009 | 46.71 | 47.31 | 46.06 | 46.32 | 142,188 | -0.88(-1.86%) |
Dec 02, 2009 | 48.74 | 48.74 | 47.07 | 47.20 | 94,289 | -1.78(-3.63%) |
Dec 01, 2009 | 48.97 | 50.11 | 48.60 | 48.98 | 65,853 | -0.99(-1.98%) |
Nov 30, 2009 | 50.76 | 50.91 | 49.84 | 49.97 | 112,576 | -2.95(-5.57%) |
Nov 27, 2009 | 50.31 | 52.92 | 50.12 | 52.92 | 44,850 | +0.79(+1.52%) |
Nov 25, 2009 | 50.45 | 52.32 | 50.43 | 52.13 | 51,650 | +3.02(+6.15%) |
Nov 24, 2009 | 48.67 | 49.99 | 48.54 | 49.11 | 35,740 | -0.50(-1.01%) |
Nov 23, 2009 | 399.99 | 50.45 | 49.24 | 49.61 | 44,248 | +0.36(+0.73%) |
Nov 20, 2009 | 48.30 | 49.33 | 47.80 | 49.25 | 38,929 | +0.38(+0.78%) |
Nov 19, 2009 | 48.54 | 48.98 | 47.81 | 48.87 | 44,617 | +0.79(+1.64%) |