Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 54.32 | 54.34 | 54.11 | 54.33 | 30,577 | -0.12(-0.22%) |
Jun 29, 2010 | 54.43 | 54.46 | 54.26 | 54.45 | 36,258 | +0.40(+0.75%) |
Jun 25, 2010 | 53.93 | 54.10 | 53.90 | 54.04 | 49,117 | +0.09(+0.17%) |
Jun 24, 2010 | 53.99 | 54.09 | 53.77 | 53.95 | 62,404 | -0.09(-0.17%) |
Jun 23, 2010 | 53.70 | 54.10 | 53.70 | 54.04 | 46,146 | +0.28(+0.52%) |
Jun 22, 2010 | 53.68 | 53.80 | 53.52 | 53.77 | 36,449 | +0.16(+0.30%) |
Jun 21, 2010 | 53.51 | 53.62 | 53.36 | 53.61 | 43,042 | +0.08(+0.16%) |
Jun 18, 2010 | 53.59 | 53.62 | 53.52 | 53.52 | 43,026 | -0.02(-0.03%) |
Jun 17, 2010 | 53.52 | 53.67 | 53.42 | 53.54 | 36,073 | +0.28(+0.53%) |
Jun 16, 2010 | 53.29 | 53.35 | 53.13 | 53.26 | 54,361 | +0.11(+0.21%) |
Jun 15, 2010 | 53.32 | 53.32 | 53.07 | 53.15 | 23,841 | -0.09(-0.17%) |
Jun 14, 2010 | 53.27 | 53.27 | 53.00 | 53.24 | 31,352 | -0.06(-0.12%) |
Jun 11, 2010 | 53.27 | 53.39 | 53.01 | 53.30 | 81,622 | +0.33(+0.63%) |
Jun 10, 2010 | 53.34 | 53.41 | 52.97 | 52.97 | 32,893 | -0.52(-0.97%) |
Jun 09, 2010 | 53.59 | 53.59 | 53.28 | 53.49 | 76,531 | -0.10(-0.19%) |
Jun 08, 2010 | 53.77 | 53.77 | 53.49 | 53.59 | 78,627 | -0.13(-0.23%) |
Jun 07, 2010 | 53.49 | 53.74 | 53.44 | 53.72 | 34,563 | +0.40(+0.74%) |
Jun 04, 2010 | 53.72 | 53.72 | 52.93 | 53.32 | 85,724 | +0.27(+0.51%) |
Jun 03, 2010 | 52.97 | 53.19 | 52.91 | 53.05 | 77,288 | -0.08(-0.15%) |
Jun 02, 2010 | 53.32 | 53.32 | 53.10 | 53.13 | 20,486 | -0.19(-0.36%) |
Jun 01, 2010 | 53.82 | 53.82 | 53.18 | 53.32 | 20,831 | +0.03(+0.07%) |
May 28, 2010 | 53.33 | 53.34 | 53.11 | 53.29 | 32,842 | -0.05(-0.08%) |
May 27, 2010 | 53.50 | 53.50 | 53.22 | 53.33 | 42,517 | -0.40(-0.74%) |
May 26, 2010 | 53.70 | 53.78 | 53.49 | 53.73 | 44,447 | -0.07(-0.13%) |
May 25, 2010 | 53.98 | 53.98 | 53.72 | 53.80 | 96,808 | -0.06(-0.10%) |
May 24, 2010 | 53.97 | 54.01 | 53.72 | 53.86 | 24,152 | +0.10(+0.18%) |
May 21, 2010 | 53.98 | 53.98 | 53.56 | 53.76 | 153,384 | +0.06(+0.12%) |
May 20, 2010 | 53.98 | 53.98 | 53.52 | 53.70 | 63,010 | -0.07(-0.13%) |
May 19, 2010 | 53.93 | 53.95 | 53.70 | 53.77 | 45,632 | +0.08(+0.14%) |
May 18, 2010 | 53.60 | 53.77 | 53.52 | 53.69 | 36,043 | +0.15(+0.29%) |
May 17, 2010 | 53.85 | 53.85 | 53.49 | 53.54 | 40,634 | -0.12(-0.22%) |
May 14, 2010 | 53.73 | 53.86 | 53.55 | 53.65 | 42,354 | +0.06(+0.12%) |
May 13, 2010 | 53.57 | 53.63 | 53.41 | 53.59 | 36,386 | -0.01(-0.01%) |
May 12, 2010 | 53.51 | 53.68 | 53.43 | 53.60 | 42,750 | +0.03(+0.06%) |
May 11, 2010 | 53.51 | 53.68 | 53.33 | 53.56 | 16,672 | +0.13(+0.24%) |
May 10, 2010 | 53.38 | 54.02 | 53.14 | 53.43 | 28,781 | +0.01(+0.03%) |
May 07, 2010 | 53.88 | 54.02 | 53.24 | 53.42 | 56,717 | +0.18(+0.34%) |
May 06, 2010 | 53.71 | 53.76 | 53.24 | 53.24 | 34,283 | -0.33(-0.61%) |
May 05, 2010 | 53.50 | 53.92 | 53.32 | 53.57 | 74,430 | -0.24(-0.44%) |
May 04, 2010 | 53.77 | 53.82 | 53.61 | 53.80 | 60,013 | +0.27(+0.51%) |
May 03, 2010 | 53.63 | 53.66 | 53.39 | 53.53 | 36,918 | -0.11(-0.21%) |
Apr 30, 2010 | 53.55 | 53.65 | 53.43 | 53.64 | 31,232 | +0.01(+0.03%) |
Apr 29, 2010 | 53.61 | 53.66 | 53.52 | 53.63 | 48,757 | +0.08(+0.16%) |
Apr 28, 2010 | 53.62 | 53.76 | 53.50 | 53.54 | 17,016 | -0.18(-0.34%) |
Apr 27, 2010 | 53.76 | 53.76 | 53.48 | 53.72 | 15,324 | +0.23(+0.43%) |
Apr 26, 2010 | 53.65 | 53.65 | 53.45 | 53.50 | 51,396 | -0.01(-0.03%) |
Apr 23, 2010 | 53.53 | 53.53 | 53.30 | 53.51 | 48,382 | -0.06(-0.12%) |
Apr 22, 2010 | 53.91 | 53.91 | 53.49 | 53.57 | 64,862 | -0.11(-0.21%) |
Apr 21, 2010 | 53.43 | 53.70 | 53.43 | 53.68 | 26,287 | +0.16(+0.30%) |
Apr 20, 2010 | 53.49 | 53.52 | 53.42 | 53.52 | 39,417 | +0.06(+0.12%) |
Apr 19, 2010 | 53.52 | 53.56 | 53.42 | 53.46 | 32,352 | -0.03(-0.05%) |
Apr 16, 2010 | 53.47 | 53.60 | 53.39 | 53.49 | 36,890 | +0.08(+0.14%) |
Apr 15, 2010 | 53.00 | 53.42 | 53.00 | 53.41 | 53,139 | +0.18(+0.34%) |
Apr 14, 2010 | 53.45 | 53.45 | 53.16 | 53.23 | 42,707 | -0.01(-0.03%) |
Apr 13, 2010 | 53.37 | 53.37 | 53.16 | 53.25 | 37,149 | +0.06(+0.10%) |
Apr 12, 2010 | 53.17 | 53.20 | 52.92 | 53.19 | 22,688 | +0.28(+0.54%) |
Apr 09, 2010 | 52.93 | 53.02 | 52.75 | 52.91 | 32,336 | -0.07(-0.13%) |
Apr 08, 2010 | 53.16 | 53.16 | 52.81 | 52.97 | 25,760 | -0.10(-0.20%) |
Apr 07, 2010 | 52.79 | 53.08 | 52.65 | 53.08 | 18,534 | +0.34(+0.65%) |
Apr 06, 2010 | 52.43 | 52.76 | 52.43 | 52.74 | 49,916 | +0.19(+0.37%) |
Apr 05, 2010 | 52.70 | 52.70 | 52.45 | 52.54 | 65,411 | -0.40(-0.75%) |