Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 40.93 | 41.63 | 40.60 | 41.10 | 731 | +0.24(+0.60%) |
Jun 29, 2010 | 40.86 | 41.78 | 40.41 | 40.86 | 19,433 | -1.50(-3.53%) |
Jun 25, 2010 | 42.36 | 42.63 | 41.58 | 42.36 | 2,718,260 | -0.08(-0.19%) |
Jun 24, 2010 | 42.34 | 43.03 | 41.75 | 42.44 | 2,747,859 | -0.02(-0.04%) |
Jun 23, 2010 | 42.38 | 42.80 | 41.28 | 42.46 | 15,118 | -0.07(-0.17%) |
Jun 22, 2010 | 44.57 | 45.15 | 42.50 | 42.53 | 15,610 | -2.44(-5.43%) |
Jun 21, 2010 | 46.47 | 46.47 | 44.72 | 44.97 | 2,116,821 | -0.59(-1.29%) |
Jun 18, 2010 | 45.56 | 45.79 | 45.08 | 45.56 | 2,253,988 | +0.29(+0.65%) |
Jun 17, 2010 | 46.41 | 46.46 | 44.92 | 45.26 | 2,586,697 | -0.97(-2.09%) |
Jun 16, 2010 | 46.11 | 46.50 | 45.73 | 46.23 | 1,578,117 | -0.39(-0.84%) |
Jun 15, 2010 | 45.12 | 46.72 | 45.09 | 46.62 | 122 | +1.62(+3.60%) |
Jun 14, 2010 | 45.25 | 46.01 | 44.84 | 45.00 | 1,867,324 | +0.28(+0.64%) |
Jun 11, 2010 | 43.53 | 44.95 | 43.42 | 44.72 | 1,828,816 | +0.72(+1.63%) |
Jun 10, 2010 | 43.91 | 44.18 | 43.45 | 44.00 | 15,467 | +0.98(+2.29%) |
Jun 09, 2010 | 44.34 | 44.82 | 42.77 | 43.02 | 3,841,896 | -1.03(-2.35%) |
Jun 08, 2010 | 43.53 | 44.19 | 43.18 | 44.05 | 2,010,009 | +0.69(+1.60%) |
Jun 07, 2010 | 44.81 | 45.02 | 43.16 | 43.36 | 3,008,787 | -1.45(-3.23%) |
Jun 04, 2010 | 44.81 | 46.18 | 44.63 | 44.81 | 4,199,227 | -2.07(-4.41%) |
Jun 03, 2010 | 46.84 | 47.61 | 46.26 | 46.87 | 1,993,224 | +0.29(+0.63%) |
Jun 02, 2010 | 44.80 | 46.64 | 44.55 | 46.58 | 23,505 | +1.92(+4.30%) |
Jun 01, 2010 | 45.12 | 46.06 | 44.63 | 44.66 | 8,894 | -0.73(-1.61%) |
May 28, 2010 | 45.39 | 46.19 | 44.95 | 45.39 | 2,047,462 | -1.06(-2.28%) |
May 27, 2010 | 45.48 | 46.50 | 45.48 | 46.45 | 2,829,168 | +1.83(+4.10%) |
May 26, 2010 | 44.94 | 45.93 | 44.29 | 44.62 | 2,501,243 | -0.03(-0.07%) |
May 25, 2010 | 42.96 | 44.73 | 42.33 | 44.65 | 58,072 | +0.31(+0.70%) |
May 24, 2010 | 45.07 | 45.12 | 44.23 | 44.34 | 2,544,621 | -0.72(-1.59%) |
May 21, 2010 | 43.17 | 45.23 | 43.02 | 45.06 | 5,376,932 | +0.94(+2.14%) |
May 20, 2010 | 45.81 | 45.84 | 43.46 | 44.12 | 5,304,964 | -2.82(-6.00%) |
May 19, 2010 | 47.70 | 48.16 | 46.26 | 46.93 | 3,877,667 | -1.72(-3.54%) |
May 18, 2010 | 49.60 | 50.01 | 47.89 | 48.66 | 11,517 | -0.25(-0.52%) |
May 17, 2010 | 49.31 | 49.44 | 47.73 | 48.91 | 2,109,155 | -0.18(-0.36%) |
May 14, 2010 | 49.09 | 50.04 | 48.54 | 49.09 | 2,448,531 | -1.16(-2.32%) |
May 13, 2010 | 50.90 | 51.88 | 50.20 | 50.25 | 3,548,057 | -0.69(-1.36%) |
May 12, 2010 | 50.35 | 51.36 | 50.23 | 50.94 | 2,770,158 | +0.94(+1.89%) |
May 11, 2010 | 50.78 | 51.14 | 49.83 | 50.00 | 32,970 | +0.18(+0.36%) |
May 10, 2010 | 48.89 | 49.85 | 48.66 | 49.82 | 4,219,467 | +4.16(+9.11%) |
May 07, 2010 | 47.27 | 48.13 | 45.52 | 45.66 | 4,261,591 | -1.52(-3.22%) |
May 06, 2010 | 46.85 | 49.62 | 45.36 | 47.18 | 442,773 | -1.97(-4.01%) |
May 05, 2010 | 49.39 | 49.97 | 48.66 | 49.15 | 2,545,386 | -0.83(-1.66%) |
May 04, 2010 | 50.80 | 50.86 | 49.66 | 49.98 | 20,102 | -1.53(-2.97%) |
May 03, 2010 | 51.06 | 51.71 | 50.61 | 51.51 | 2,929,699 | +0.94(+1.87%) |
Apr 30, 2010 | 52.88 | 52.88 | 50.55 | 50.57 | 3,719,141 | -2.38(-4.49%) |
Apr 29, 2010 | 53.06 | 53.29 | 52.66 | 52.94 | 2,316,469 | +0.38(+0.73%) |
Apr 28, 2010 | 52.38 | 52.96 | 51.67 | 52.56 | 4,803,385 | +0.20(+0.37%) |
Apr 27, 2010 | 52.64 | 53.92 | 52.01 | 52.37 | 61,361 | +0.86(+1.67%) |
Apr 26, 2010 | 51.36 | 52.19 | 51.19 | 51.50 | 3,006,622 | +0.37(+0.73%) |
Apr 23, 2010 | 51.22 | 51.75 | 50.50 | 51.13 | 2,028,860 | -0.13(-0.25%) |
Apr 22, 2010 | 50.14 | 51.27 | 49.62 | 51.26 | 1,566,301 | +0.79(+1.56%) |
Apr 21, 2010 | 50.47 | 50.49 | 50.04 | 50.47 | 8,394 | +0.24(+0.47%) |
Apr 20, 2010 | 49.60 | 50.35 | 49.60 | 50.23 | 14,334 | +1.03(+2.10%) |
Apr 19, 2010 | 49.18 | 49.51 | 48.49 | 49.20 | 1,188,948 | +0.01(+0.02%) |
Apr 16, 2010 | 49.64 | 50.26 | 48.57 | 49.19 | 2,201,946 | -0.62(-1.24%) |
Apr 15, 2010 | 50.21 | 50.53 | 49.73 | 49.81 | 1,849,060 | -0.55(-1.10%) |
Apr 14, 2010 | 49.85 | 50.46 | 49.44 | 50.36 | 2,073,984 | +0.68(+1.36%) |
Apr 13, 2010 | 49.10 | 49.84 | 48.90 | 49.69 | 2,017,268 | +0.57(+1.16%) |
Apr 12, 2010 | 49.36 | 49.63 | 49.09 | 49.12 | 1,631,303 | -0.04(-0.08%) |
Apr 09, 2010 | 48.41 | 49.41 | 48.36 | 49.16 | 2,459,651 | +0.95(+1.97%) |
Apr 08, 2010 | 48.20 | 48.39 | 47.94 | 48.21 | 1,516,195 | -0.10(-0.20%) |
Apr 07, 2010 | 48.51 | 48.57 | 47.98 | 48.31 | 1,951,521 | -0.28(-0.59%) |
Apr 06, 2010 | 47.96 | 48.61 | 47.84 | 48.59 | 1,191,910 | +0.40(+0.83%) |
Apr 05, 2010 | 47.40 | 48.21 | 47.35 | 48.19 | 1,614,622 | +1.00(+2.12%) |