Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 56.11 | 56.11 | 55.23 | 55.83 | 26,024 | -0.29(-0.52%) |
Jun 29, 2010 | 56.15 | 56.68 | 55.99 | 56.12 | 33,966 | +1.38(+2.52%) |
Jun 25, 2010 | 54.74 | 55.79 | 54.68 | 54.74 | 34,056 | -0.31(-0.56%) |
Jun 24, 2010 | 55.86 | 55.86 | 54.70 | 55.05 | 16,492 | -0.44(-0.79%) |
Jun 23, 2010 | 55.73 | 58.01 | 55.00 | 55.49 | 81,452 | -0.15(-0.27%) |
Jun 22, 2010 | 55.36 | 55.81 | 55.21 | 55.64 | 75,345 | +0.31(+0.57%) |
Jun 21, 2010 | 54.49 | 55.39 | 54.15 | 55.33 | 69,747 | +0.62(+1.14%) |
Jun 18, 2010 | 54.70 | 54.80 | 54.40 | 54.70 | 21,991 | +0.25(+0.46%) |
Jun 17, 2010 | 54.72 | 54.97 | 54.25 | 54.45 | 37,265 | -0.77(-1.39%) |
Jun 16, 2010 | 54.90 | 55.46 | 54.57 | 55.22 | 59,474 | +0.56(+1.02%) |
Jun 15, 2010 | 55.36 | 55.78 | 54.54 | 54.66 | 700 | -1.37(-2.45%) |
Jun 14, 2010 | 55.97 | 56.19 | 55.27 | 56.03 | 142,437 | -1.43(-2.49%) |
Jun 11, 2010 | 57.23 | 57.79 | 56.60 | 57.46 | 126,138 | +0.58(+1.02%) |
Jun 10, 2010 | 57.64 | 57.64 | 56.66 | 56.88 | 111,860 | -1.71(-2.92%) |
Jun 09, 2010 | 57.99 | 58.63 | 57.50 | 58.59 | 135,543 | -0.24(-0.41%) |
Jun 08, 2010 | 59.30 | 59.30 | 58.01 | 58.83 | 74,113 | -0.37(-0.62%) |
Jun 07, 2010 | 59.00 | 59.24 | 58.55 | 59.20 | 86,201 | +0.63(+1.08%) |
Jun 04, 2010 | 58.57 | 58.70 | 57.01 | 58.57 | 122,290 | +1.72(+3.02%) |
Jun 03, 2010 | 55.82 | 56.97 | 55.82 | 56.85 | 42,974 | +0.89(+1.60%) |
Jun 02, 2010 | 56.52 | 56.56 | 55.82 | 55.96 | 22,481 | -0.26(-0.46%) |
Jun 01, 2010 | 56.71 | 56.73 | 55.00 | 56.22 | 109,469 | +0.57(+1.02%) |
May 28, 2010 | 55.65 | 55.75 | 54.79 | 55.65 | 49,397 | +0.76(+1.38%) |
May 27, 2010 | 56.48 | 56.65 | 54.51 | 54.89 | 82,636 | -1.90(-3.35%) |
May 26, 2010 | 55.72 | 56.80 | 55.62 | 56.79 | 225 | +1.54(+2.79%) |
May 25, 2010 | 55.68 | 56.50 | 55.25 | 55.25 | 161,707 | +0.46(+0.84%) |
May 24, 2010 | 54.60 | 55.00 | 54.40 | 54.79 | 150,134 | +1.71(+3.22%) |
May 21, 2010 | 53.47 | 53.67 | 52.90 | 53.08 | 380,192 | -0.87(-1.61%) |
May 20, 2010 | 55.23 | 55.39 | 53.00 | 53.95 | 300 | -1.02(-1.86%) |
May 19, 2010 | 56.00 | 56.50 | 54.70 | 54.97 | 248,490 | -1.64(-2.90%) |
May 18, 2010 | 54.48 | 56.91 | 54.48 | 56.61 | 1,100 | +1.54(+2.79%) |
May 17, 2010 | 55.42 | 55.98 | 54.70 | 55.07 | 309,900 | -0.03(-0.05%) |
May 14, 2010 | 55.10 | 55.23 | 53.97 | 55.10 | 334,899 | +1.49(+2.78%) |
May 13, 2010 | 53.58 | 53.82 | 53.24 | 53.61 | 157,021 | +0.62(+1.17%) |
May 12, 2010 | 52.71 | 53.07 | 52.25 | 52.99 | 118,446 | +0.46(+0.88%) |
May 11, 2010 | 52.37 | 52.55 | 51.95 | 52.53 | 143,577 | +0.84(+1.62%) |
May 10, 2010 | 51.00 | 51.91 | 50.82 | 51.69 | 238,368 | -0.25(-0.48%) |
May 07, 2010 | 52.33 | 53.14 | 51.61 | 51.94 | 243,210 | -0.89(-1.68%) |
May 06, 2010 | 52.47 | 58.33 | 51.76 | 52.83 | 254,979 | +1.58(+3.08%) |
May 05, 2010 | 51.30 | 51.61 | 50.82 | 51.25 | 484,330 | +1.19(+2.38%) |
May 04, 2010 | 49.61 | 50.10 | 49.47 | 50.06 | 96,011 | +1.40(+2.88%) |
May 03, 2010 | 48.23 | 48.80 | 48.23 | 48.66 | 37,691 | +0.93(+1.95%) |
Apr 30, 2010 | 47.79 | 47.99 | 47.49 | 47.73 | 17,285 | -0.50(-1.04%) |
Apr 29, 2010 | 48.50 | 48.52 | 48.01 | 48.23 | 78,317 | -0.31(-0.64%) |
Apr 28, 2010 | 48.58 | 49.24 | 48.36 | 48.54 | 78,421 | -0.29(-0.59%) |
Apr 27, 2010 | 47.86 | 48.88 | 47.58 | 48.83 | 63,427 | +1.45(+3.06%) |
Apr 26, 2010 | 47.80 | 47.85 | 47.31 | 47.38 | 23,675 | +0.15(+0.32%) |
Apr 23, 2010 | 48.14 | 48.14 | 47.12 | 47.23 | 38,979 | -0.44(-0.92%) |
Apr 22, 2010 | 47.72 | 48.15 | 47.63 | 47.67 | 54,219 | +0.57(+1.21%) |
Apr 21, 2010 | 47.20 | 47.37 | 47.02 | 47.10 | 8,569 | +0.30(+0.64%) |
Apr 20, 2010 | 46.56 | 46.95 | 46.54 | 46.80 | 8,162 | +0.16(+0.35%) |
Apr 19, 2010 | 47.02 | 47.19 | 46.53 | 46.64 | 11,565 | +0.27(+0.59%) |
Apr 16, 2010 | 46.55 | 46.60 | 46.31 | 46.36 | 16,625 | +0.36(+0.79%) |
Apr 15, 2010 | 45.95 | 46.17 | 45.89 | 46.00 | 23,219 | +0.70(+1.54%) |
Apr 14, 2010 | 45.51 | 45.72 | 45.10 | 45.30 | 32,240 | -0.60(-1.31%) |
Apr 13, 2010 | 45.62 | 46.12 | 45.62 | 45.90 | 14,562 | -0.13(-0.28%) |
Apr 12, 2010 | 46.22 | 46.22 | 45.61 | 46.03 | 49,394 | -0.59(-1.26%) |
Apr 09, 2010 | 47.52 | 47.52 | 46.55 | 46.62 | 34,226 | -1.08(-2.27%) |
Apr 08, 2010 | 47.77 | 47.99 | 47.51 | 47.70 | 27,027 | +0.08(+0.17%) |
Apr 07, 2010 | 47.67 | 47.72 | 47.32 | 47.62 | 18,492 | +0.51(+1.08%) |
Apr 06, 2010 | 47.51 | 47.60 | 47.10 | 47.11 | 26,896 | +0.48(+1.02%) |
Apr 05, 2010 | 46.54 | 46.73 | 46.30 | 46.63 | 28,067 | +0.63(+1.38%) |