Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 54.18 | 55.74 | 54.03 | 54.20 | 956,955 | +0.14(+0.25%) |
Jun 29, 2010 | 54.07 | 56.53 | 53.52 | 54.07 | 121 | -3.83(-6.62%) |
Jun 25, 2010 | 57.90 | 58.77 | 54.89 | 57.90 | 3,952,418 | +2.89(+5.25%) |
Jun 24, 2010 | 55.72 | 56.28 | 54.60 | 55.01 | 1,111,650 | -0.68(-1.21%) |
Jun 23, 2010 | 55.82 | 56.02 | 53.86 | 55.68 | 1,300,872 | -0.43(-0.77%) |
Jun 22, 2010 | 57.04 | 57.66 | 55.67 | 56.11 | 1,033,685 | -1.41(-2.45%) |
Jun 21, 2010 | 59.43 | 59.90 | 56.91 | 57.52 | 600,567 | -0.87(-1.49%) |
Jun 18, 2010 | 58.40 | 58.53 | 57.50 | 58.40 | 927,229 | +0.00(+0.00%) |
Jun 17, 2010 | 59.86 | 59.86 | 57.44 | 58.40 | 820,244 | -0.95(-1.60%) |
Jun 16, 2010 | 59.70 | 60.04 | 58.73 | 59.35 | 936,440 | -0.37(-0.62%) |
Jun 15, 2010 | 59.26 | 59.84 | 58.89 | 59.72 | 1,073,827 | +1.23(+2.11%) |
Jun 14, 2010 | 58.57 | 60.39 | 58.09 | 58.48 | 1,872,334 | +0.84(+1.46%) |
Jun 11, 2010 | 56.22 | 57.85 | 55.74 | 57.64 | 856,779 | +0.72(+1.27%) |
Jun 10, 2010 | 55.56 | 57.16 | 55.56 | 56.92 | 973,990 | +2.94(+5.44%) |
Jun 09, 2010 | 54.65 | 56.66 | 53.65 | 53.98 | 1,696,714 | +0.18(+0.33%) |
Jun 08, 2010 | 52.26 | 54.02 | 52.22 | 53.80 | 1,342,120 | +1.47(+2.81%) |
Jun 07, 2010 | 52.66 | 54.68 | 52.00 | 52.33 | 1,415,473 | -0.81(-1.53%) |
Jun 04, 2010 | 53.14 | 57.37 | 52.53 | 53.14 | 2,594,688 | -5.21(-8.93%) |
Jun 03, 2010 | 56.80 | 58.46 | 55.69 | 58.36 | 2,248,186 | +2.34(+4.18%) |
Jun 02, 2010 | 50.95 | 56.68 | 50.95 | 56.02 | 8,478 | +5.15(+10.13%) |
Jun 01, 2010 | 50.43 | 53.06 | 49.96 | 50.86 | 2,907,576 | -0.13(-0.25%) |
May 28, 2010 | 50.99 | 51.75 | 50.05 | 50.99 | 1,221,709 | +0.24(+0.46%) |
May 27, 2010 | 49.29 | 50.80 | 49.18 | 50.75 | 1,189,974 | +2.95(+6.17%) |
May 26, 2010 | 47.63 | 48.74 | 47.24 | 47.81 | 1,521,223 | +1.35(+2.91%) |
May 25, 2010 | 43.98 | 46.57 | 43.40 | 46.45 | 1,318,216 | +0.53(+1.15%) |
May 24, 2010 | 47.19 | 47.59 | 45.84 | 45.92 | 635,222 | -1.10(-2.33%) |
May 21, 2010 | 45.20 | 47.73 | 43.98 | 47.02 | 1,778,243 | +1.10(+2.39%) |
May 20, 2010 | 46.90 | 47.54 | 45.88 | 45.92 | 2,019,685 | -3.44(-6.97%) |
May 19, 2010 | 49.62 | 50.45 | 47.73 | 49.36 | 1,241,421 | -1.18(-2.33%) |
May 18, 2010 | 50.61 | 51.91 | 50.13 | 50.54 | 1,467,288 | +0.33(+0.66%) |
May 17, 2010 | 53.05 | 53.25 | 48.77 | 50.21 | 2,029,141 | -2.76(-5.22%) |
May 14, 2010 | 52.97 | 53.95 | 51.88 | 52.97 | 1,321,151 | -1.61(-2.94%) |
May 13, 2010 | 54.35 | 55.84 | 53.52 | 54.58 | 751,177 | +0.30(+0.56%) |
May 12, 2010 | 52.70 | 54.64 | 52.66 | 54.27 | 898,051 | +1.53(+2.90%) |
May 11, 2010 | 53.13 | 53.65 | 52.61 | 52.74 | 102 | +0.11(+0.20%) |
May 10, 2010 | 51.44 | 52.66 | 51.30 | 52.64 | 1,949,010 | +4.58(+9.54%) |
May 07, 2010 | 51.17 | 54.31 | 47.67 | 48.05 | 2,871,556 | -1.93(-3.86%) |
May 06, 2010 | 50.17 | 55.24 | 47.53 | 49.98 | 510 | -3.88(-7.21%) |
May 05, 2010 | 54.27 | 55.57 | 53.17 | 53.86 | 1,626,329 | -2.11(-3.78%) |
May 04, 2010 | 56.56 | 57.02 | 55.35 | 55.98 | 939,590 | -1.69(-2.94%) |
May 03, 2010 | 55.83 | 58.50 | 55.72 | 57.67 | 999,308 | +2.01(+3.61%) |
Apr 30, 2010 | 53.53 | 56.60 | 52.98 | 55.66 | 1,241,379 | +2.08(+3.88%) |
Apr 29, 2010 | 53.24 | 54.00 | 52.36 | 53.59 | 867,451 | +0.72(+1.35%) |
Apr 28, 2010 | 53.62 | 53.62 | 52.13 | 52.87 | 1,076,405 | -0.47(-0.88%) |
Apr 27, 2010 | 54.96 | 55.08 | 52.75 | 53.34 | 1,036,951 | -2.29(-4.12%) |
Apr 26, 2010 | 55.29 | 56.52 | 55.08 | 55.63 | 632,828 | +0.24(+0.44%) |
Apr 23, 2010 | 53.54 | 55.49 | 53.37 | 55.39 | 1,033,797 | +1.93(+3.61%) |
Apr 22, 2010 | 52.25 | 53.72 | 51.91 | 53.46 | 709,465 | +0.75(+1.43%) |
Apr 21, 2010 | 53.57 | 53.57 | 52.17 | 52.70 | 814,374 | -0.57(-1.07%) |
Apr 20, 2010 | 52.86 | 53.51 | 52.45 | 53.27 | 788,432 | +0.97(+1.85%) |
Apr 19, 2010 | 52.28 | 52.74 | 51.21 | 52.30 | 908,448 | -0.52(-0.98%) |
Apr 16, 2010 | 53.86 | 54.28 | 52.22 | 52.82 | 1,081,228 | -1.33(-2.46%) |
Apr 15, 2010 | 53.57 | 54.41 | 53.16 | 54.15 | 789,398 | +0.70(+1.30%) |
Apr 14, 2010 | 53.07 | 53.58 | 52.51 | 53.46 | 440,035 | +1.08(+2.06%) |
Apr 13, 2010 | 52.00 | 52.79 | 51.68 | 52.38 | 761,668 | +0.02(+0.04%) |
Apr 12, 2010 | 53.62 | 53.62 | 52.12 | 52.36 | 608,799 | -1.17(-2.18%) |
Apr 09, 2010 | 52.89 | 53.56 | 52.64 | 53.53 | 642,691 | +1.01(+1.92%) |
Apr 08, 2010 | 52.33 | 52.73 | 50.67 | 52.52 | 951,043 | -0.43(-0.81%) |
Apr 07, 2010 | 52.11 | 53.56 | 52.03 | 52.95 | 884,449 | +0.84(+1.62%) |
Apr 06, 2010 | 52.49 | 52.90 | 51.52 | 52.11 | 835,324 | +0.14(+0.26%) |
Apr 05, 2010 | 52.23 | 52.97 | 51.80 | 51.97 | 1,130,179 | +0.86(+1.69%) |