Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 49.89 | 50.40 | 49.42 | 49.63 | 22,974 | -0.21(-0.42%) |
Jun 29, 2010 | 51.25 | 51.43 | 49.45 | 49.84 | 31,710 | -2.41(-4.61%) |
Jun 25, 2010 | 52.25 | 52.49 | 51.30 | 52.25 | 3,744,402 | +0.56(+1.08%) |
Jun 24, 2010 | 52.89 | 52.94 | 51.43 | 51.69 | 9,544 | -1.68(-3.15%) |
Jun 23, 2010 | 53.67 | 53.78 | 52.47 | 53.37 | 3,145,263 | -0.11(-0.21%) |
Jun 22, 2010 | 56.14 | 56.30 | 53.17 | 53.48 | 8,061 | -2.51(-4.48%) |
Jun 21, 2010 | 55.61 | 56.64 | 55.61 | 55.99 | 4,499,787 | +1.04(+1.89%) |
Jun 18, 2010 | 54.95 | 55.12 | 54.48 | 54.95 | 3,531,893 | -0.03(-0.05%) |
Jun 17, 2010 | 54.22 | 55.09 | 53.49 | 54.98 | 4,653,091 | +1.26(+2.35%) |
Jun 16, 2010 | 53.18 | 54.29 | 53.08 | 53.72 | 3,237,599 | +0.10(+0.19%) |
Jun 15, 2010 | 52.51 | 53.65 | 52.29 | 53.62 | 4,652 | +1.75(+3.37%) |
Jun 14, 2010 | 52.96 | 53.41 | 51.73 | 51.87 | 3,330,564 | -0.28(-0.54%) |
Jun 11, 2010 | 51.12 | 52.23 | 50.94 | 52.15 | 1,882,320 | +0.38(+0.73%) |
Jun 10, 2010 | 50.20 | 51.80 | 50.20 | 51.77 | 3,161 | +2.58(+5.24%) |
Jun 09, 2010 | 49.67 | 50.97 | 48.95 | 49.19 | 6,179,871 | -0.06(-0.12%) |
Jun 08, 2010 | 48.92 | 49.56 | 48.00 | 49.25 | 30,821 | +0.59(+1.21%) |
Jun 07, 2010 | 50.12 | 50.31 | 48.56 | 48.66 | 5,260,197 | -1.36(-2.72%) |
Jun 04, 2010 | 50.02 | 52.22 | 49.77 | 50.02 | 5,864,647 | -3.00(-5.66%) |
Jun 03, 2010 | 53.96 | 54.00 | 52.40 | 53.02 | 5,282,462 | -0.48(-0.90%) |
Jun 02, 2010 | 52.00 | 53.54 | 51.60 | 53.50 | 3,278,291 | +1.97(+3.82%) |
Jun 01, 2010 | 52.23 | 53.23 | 51.06 | 51.53 | 3,147,492 | -0.72(-1.38%) |
May 28, 2010 | 52.25 | 52.97 | 51.64 | 52.25 | 3,556,317 | -0.37(-0.70%) |
May 27, 2010 | 51.59 | 52.66 | 50.97 | 52.62 | 4,217,437 | +1.80(+3.54%) |
May 26, 2010 | 50.86 | 52.01 | 50.60 | 50.82 | 3,541,451 | +0.34(+0.67%) |
May 25, 2010 | 48.59 | 50.57 | 48.31 | 50.48 | 12,498 | +0.01(+0.02%) |
May 24, 2010 | 50.76 | 51.54 | 50.42 | 50.47 | 2,883,573 | -0.62(-1.21%) |
May 21, 2010 | 48.93 | 51.52 | 48.27 | 51.09 | 5,908,062 | +1.33(+2.67%) |
May 20, 2010 | 49.91 | 50.99 | 49.63 | 49.76 | 200 | -3.36(-6.33%) |
May 19, 2010 | 53.40 | 54.10 | 51.66 | 53.12 | 4,682,801 | -0.77(-1.43%) |
May 18, 2010 | 55.24 | 55.75 | 53.57 | 53.89 | 14,609 | -0.78(-1.43%) |
May 17, 2010 | 55.08 | 55.54 | 53.27 | 54.67 | 3,023,335 | -0.36(-0.65%) |
May 14, 2010 | 55.03 | 55.67 | 54.38 | 55.03 | 2,831,713 | -0.92(-1.64%) |
May 13, 2010 | 56.65 | 56.88 | 55.80 | 55.95 | 1,759,450 | -0.79(-1.39%) |
May 12, 2010 | 55.83 | 57.05 | 55.71 | 56.74 | 3,292,864 | +1.16(+2.09%) |
May 11, 2010 | 55.99 | 56.28 | 55.55 | 55.58 | 2,032 | +0.33(+0.60%) |
May 10, 2010 | 54.64 | 55.32 | 54.57 | 55.25 | 5,182,880 | +2.58(+4.90%) |
May 07, 2010 | 52.76 | 53.94 | 51.64 | 52.67 | 8,136,577 | +0.45(+0.86%) |
May 06, 2010 | 53.22 | 62.00 | 48.38 | 52.22 | 1,100 | -1.70(-3.15%) |
May 05, 2010 | 54.47 | 54.76 | 53.53 | 53.92 | 5,207,363 | -1.41(-2.55%) |
May 04, 2010 | 57.00 | 57.01 | 54.80 | 55.33 | 4,313,153 | -2.17(-3.77%) |
May 03, 2010 | 56.50 | 57.95 | 56.28 | 57.50 | 3,552,688 | +1.45(+2.59%) |
Apr 30, 2010 | 57.47 | 57.91 | 56.01 | 56.05 | 3,973,704 | -1.23(-2.15%) |
Apr 29, 2010 | 56.31 | 57.62 | 56.09 | 57.28 | 3,788,760 | +1.40(+2.51%) |
Apr 28, 2010 | 56.21 | 56.33 | 55.16 | 55.88 | 4,327,778 | +0.16(+0.29%) |
Apr 27, 2010 | 56.87 | 57.31 | 55.50 | 55.72 | 4,794,434 | -1.28(-2.25%) |
Apr 26, 2010 | 56.96 | 57.17 | 56.52 | 57.00 | 3,529,541 | +0.18(+0.32%) |
Apr 23, 2010 | 55.88 | 56.89 | 55.74 | 56.82 | 3,696,954 | +1.12(+2.01%) |
Apr 22, 2010 | 54.98 | 55.86 | 54.21 | 55.70 | 3,516,048 | +0.21(+0.38%) |
Apr 21, 2010 | 55.49 | 55.94 | 54.81 | 55.49 | 25,528 | +0.28(+0.51%) |
Apr 20, 2010 | 54.65 | 55.52 | 54.43 | 55.21 | 15,094 | +1.01(+1.86%) |
Apr 19, 2010 | 54.21 | 54.40 | 53.70 | 54.20 | 4,221,525 | -0.24(-0.44%) |
Apr 16, 2010 | 55.20 | 55.34 | 53.57 | 54.44 | 4,495,677 | -0.81(-1.47%) |
Apr 15, 2010 | 55.23 | 55.67 | 54.84 | 55.25 | 3,720,243 | -0.21(-0.38%) |
Apr 14, 2010 | 54.50 | 55.60 | 53.54 | 55.46 | 8,672,135 | +2.18(+4.09%) |
Apr 13, 2010 | 52.87 | 53.46 | 52.33 | 53.28 | 5,312,126 | +0.40(+0.76%) |
Apr 12, 2010 | 53.06 | 53.18 | 52.47 | 52.88 | 2,099,585 | -0.08(-0.15%) |
Apr 09, 2010 | 53.23 | 53.47 | 52.31 | 52.96 | 2,566,697 | -0.02(-0.04%) |
Apr 08, 2010 | 51.64 | 53.11 | 51.52 | 52.98 | 3,004,001 | +1.06(+2.04%) |
Apr 07, 2010 | 52.62 | 52.62 | 51.53 | 51.92 | 3,938,356 | -0.54(-1.03%) |
Apr 06, 2010 | 52.02 | 52.54 | 51.81 | 52.46 | 2,084,414 | -0.57(-1.07%) |
Apr 05, 2010 | 52.58 | 53.15 | 51.75 | 53.03 | 3,032,749 | +0.83(+1.59%) |