Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.96 | 43.37 | 42.15 | 42.23 | 2,074,439 | -0.62(-1.45%) |
Jun 29, 2010 | 44.19 | 44.19 | 42.57 | 42.85 | 2,797,554 | -2.27(-5.03%) |
Jun 25, 2010 | 44.71 | 45.24 | 44.30 | 45.12 | 2,745,083 | +0.76(+1.71%) |
Jun 24, 2010 | 45.33 | 45.49 | 44.23 | 44.36 | 3,278,097 | -1.16(-2.55%) |
Jun 23, 2010 | 45.61 | 46.07 | 44.96 | 45.52 | 2,146,140 | +0.00(+0.00%) |
Jun 22, 2010 | 46.40 | 46.85 | 45.42 | 45.52 | 2,768,175 | -0.69(-1.49%) |
Jun 21, 2010 | 46.63 | 47.00 | 45.97 | 46.21 | 2,907,291 | +0.12(+0.26%) |
Jun 18, 2010 | 45.65 | 46.33 | 45.58 | 46.09 | 3,605,077 | +0.35(+0.77%) |
Jun 17, 2010 | 45.10 | 45.96 | 45.03 | 45.74 | 4,409,089 | +0.66(+1.46%) |
Jun 16, 2010 | 44.88 | 45.29 | 44.54 | 45.08 | 1,735,705 | +0.06(+0.14%) |
Jun 15, 2010 | 44.19 | 45.11 | 44.12 | 45.02 | 2,598,394 | +1.15(+2.62%) |
Jun 14, 2010 | 44.27 | 44.76 | 43.81 | 43.87 | 2,600,078 | -0.10(-0.23%) |
Jun 11, 2010 | 43.17 | 43.97 | 43.00 | 43.97 | 2,291,488 | +0.19(+0.43%) |
Jun 10, 2010 | 43.36 | 43.81 | 42.98 | 43.78 | 2,794,813 | +1.10(+2.58%) |
Jun 09, 2010 | 42.15 | 43.40 | 41.93 | 42.68 | 4,859,522 | +0.76(+1.81%) |
Jun 08, 2010 | 42.37 | 42.37 | 40.33 | 41.92 | 8,150,241 | -0.69(-1.62%) |
Jun 07, 2010 | 43.12 | 43.92 | 42.54 | 42.61 | 2,841,068 | -0.69(-1.60%) |
Jun 04, 2010 | 44.12 | 44.79 | 43.17 | 43.30 | 3,613,530 | -1.56(-3.47%) |
Jun 03, 2010 | 44.27 | 45.05 | 44.24 | 44.86 | 3,261,330 | +0.45(+1.01%) |
Jun 02, 2010 | 43.04 | 44.41 | 42.64 | 44.41 | 3,598,478 | +1.25(+2.90%) |
Jun 01, 2010 | 43.34 | 44.00 | 43.09 | 43.16 | 2,221,229 | -0.45(-1.03%) |
May 28, 2010 | 44.05 | 44.21 | 43.46 | 43.61 | 3,852,482 | -0.44(-1.00%) |
May 27, 2010 | 43.73 | 44.15 | 43.45 | 44.05 | 4,697,004 | +1.21(+2.82%) |
May 26, 2010 | 43.35 | 44.19 | 42.65 | 42.84 | 4,378,054 | -0.32(-0.74%) |
May 25, 2010 | 43.14 | 43.43 | 42.41 | 43.16 | 4,174,195 | -0.97(-2.20%) |
May 24, 2010 | 44.33 | 44.86 | 44.06 | 44.13 | 2,017,922 | -0.54(-1.21%) |
May 21, 2010 | 43.10 | 45.03 | 43.04 | 44.67 | 3,087,698 | +0.67(+1.52%) |
May 20, 2010 | 43.93 | 44.93 | 43.75 | 44.00 | 4,031,226 | -0.75(-1.68%) |
May 19, 2010 | 45.02 | 45.59 | 44.38 | 44.75 | 4,215,856 | -0.52(-1.15%) |
May 18, 2010 | 46.48 | 46.76 | 44.91 | 45.27 | 3,628,677 | -1.03(-2.22%) |
May 17, 2010 | 46.66 | 46.99 | 45.41 | 46.30 | 3,254,476 | -0.21(-0.45%) |
May 14, 2010 | 47.70 | 47.73 | 46.00 | 46.51 | 3,718,810 | -1.52(-3.16%) |
May 13, 2010 | 47.77 | 48.66 | 47.51 | 48.03 | 6,125,581 | +0.39(+0.82%) |
May 12, 2010 | 46.57 | 47.66 | 46.42 | 47.64 | 3,409,072 | +0.99(+2.12%) |
May 11, 2010 | 46.80 | 47.00 | 46.25 | 46.65 | 3,570,647 | -0.31(-0.66%) |
May 10, 2010 | 46.46 | 46.99 | 45.53 | 46.96 | 4,904,610 | +3.34(+7.66%) |
May 07, 2010 | 44.17 | 44.84 | 42.61 | 43.62 | 4,593,133 | -0.83(-1.87%) |
May 06, 2010 | 45.88 | 46.32 | 42.26 | 44.45 | 5,114,235 | -1.54(-3.35%) |
May 05, 2010 | 46.62 | 47.14 | 45.82 | 45.99 | 4,202,508 | -0.78(-1.67%) |
May 04, 2010 | 47.50 | 47.50 | 46.22 | 46.77 | 2,734,145 | -1.13(-2.36%) |
May 03, 2010 | 46.99 | 48.03 | 46.92 | 47.90 | 2,994,937 | +0.87(+1.85%) |
Apr 30, 2010 | 47.78 | 47.78 | 46.75 | 47.03 | 2,979,841 | -0.75(-1.57%) |
Apr 29, 2010 | 47.82 | 47.82 | 47.05 | 47.78 | 3,787,745 | +0.05(+0.10%) |
Apr 28, 2010 | 47.73 | 47.78 | 47.15 | 47.73 | 5,208,931 | +0.22(+0.46%) |
Apr 27, 2010 | 48.61 | 48.98 | 47.41 | 47.51 | 3,734,888 | -1.37(-2.80%) |
Apr 26, 2010 | 48.20 | 49.08 | 48.01 | 48.88 | 2,281,580 | +0.43(+0.89%) |
Apr 23, 2010 | 48.25 | 48.96 | 47.90 | 48.45 | 4,761,594 | +0.15(+0.31%) |
Apr 22, 2010 | 47.87 | 48.47 | 46.48 | 48.30 | 9,287,917 | -1.53(-3.07%) |
Apr 21, 2010 | 49.20 | 49.98 | 49.09 | 49.83 | 4,266,618 | +0.39(+0.79%) |
Apr 20, 2010 | 47.76 | 49.58 | 47.58 | 49.44 | 4,054,129 | +1.72(+3.60%) |
Apr 19, 2010 | 48.15 | 48.49 | 47.54 | 47.72 | 3,451,382 | -0.75(-1.55%) |
Apr 16, 2010 | 48.59 | 48.91 | 48.21 | 48.47 | 3,254,827 | -0.16(-0.33%) |
Apr 15, 2010 | 48.04 | 48.71 | 47.72 | 48.63 | 3,196,761 | +0.58(+1.21%) |
Apr 14, 2010 | 47.97 | 48.28 | 47.61 | 48.05 | 2,711,749 | -0.01(-0.02%) |
Apr 13, 2010 | 48.70 | 48.82 | 47.93 | 48.06 | 2,670,708 | -0.71(-1.46%) |
Apr 12, 2010 | 48.25 | 48.86 | 48.04 | 48.77 | 2,579,818 | +0.52(+1.08%) |
Apr 09, 2010 | 47.16 | 48.29 | 47.13 | 48.25 | 2,102,726 | +1.23(+2.62%) |
Apr 08, 2010 | 47.25 | 47.25 | 46.35 | 47.02 | 2,465,824 | -0.19(-0.40%) |
Apr 07, 2010 | 47.26 | 47.52 | 46.95 | 47.21 | 2,366,433 | -0.04(-0.08%) |
Apr 06, 2010 | 47.26 | 47.49 | 46.81 | 47.25 | 2,082,800 | -0.07(-0.15%) |
Apr 05, 2010 | 46.90 | 47.59 | 46.80 | 47.32 | 2,629,962 | +0.42(+0.90%) |