Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 53.52 | 53.96 | 52.42 | 52.61 | 25,882 | -0.93(-1.74%) |
Jun 29, 2010 | 53.55 | 54.43 | 53.10 | 53.55 | 2,583 | -2.28(-4.08%) |
Jun 25, 2010 | 55.83 | 56.02 | 54.52 | 55.83 | 3,844,875 | +1.26(+2.31%) |
Jun 24, 2010 | 55.40 | 55.70 | 54.49 | 54.57 | 2,158,464 | -1.20(-2.16%) |
Jun 23, 2010 | 54.97 | 56.27 | 54.78 | 55.77 | 3,358,811 | +0.80(+1.46%) |
Jun 22, 2010 | 55.58 | 56.07 | 54.86 | 54.97 | 23,460 | -0.59(-1.07%) |
Jun 21, 2010 | 56.78 | 56.86 | 55.33 | 55.56 | 1,680,356 | -0.59(-1.06%) |
Jun 18, 2010 | 56.15 | 56.43 | 55.80 | 56.15 | 2,843,618 | -0.01(-0.02%) |
Jun 17, 2010 | 56.01 | 56.36 | 55.75 | 56.16 | 2,369,681 | +0.08(+0.15%) |
Jun 16, 2010 | 55.89 | 56.48 | 55.48 | 56.08 | 2,308,275 | +0.04(+0.07%) |
Jun 15, 2010 | 55.08 | 56.09 | 54.70 | 56.04 | 2,749,390 | +1.27(+2.32%) |
Jun 14, 2010 | 54.90 | 55.36 | 54.40 | 54.77 | 3,102,634 | +0.14(+0.26%) |
Jun 11, 2010 | 53.47 | 54.72 | 52.94 | 54.63 | 2,215,008 | +0.64(+1.19%) |
Jun 10, 2010 | 52.79 | 54.04 | 52.39 | 53.99 | 19,963 | +1.87(+3.59%) |
Jun 09, 2010 | 52.71 | 53.61 | 51.88 | 52.12 | 2,607,870 | -0.21(-0.41%) |
Jun 08, 2010 | 51.43 | 52.53 | 50.45 | 52.33 | 3,337,985 | +0.96(+1.86%) |
Jun 07, 2010 | 52.27 | 53.02 | 51.33 | 51.38 | 3,146,217 | -0.66(-1.28%) |
Jun 04, 2010 | 52.04 | 54.17 | 51.80 | 52.04 | 3,132,735 | -2.90(-5.27%) |
Jun 03, 2010 | 55.36 | 55.36 | 54.27 | 54.93 | 1,674,696 | -0.16(-0.29%) |
Jun 02, 2010 | 54.35 | 55.13 | 53.56 | 55.09 | 108,739 | +1.00(+1.84%) |
Jun 01, 2010 | 54.30 | 55.24 | 53.39 | 54.10 | 2,430,551 | -0.89(-1.62%) |
May 28, 2010 | 54.99 | 55.85 | 54.86 | 54.99 | 2,539,268 | -0.85(-1.52%) |
May 27, 2010 | 54.96 | 55.92 | 54.18 | 55.84 | 3,568,817 | +1.86(+3.45%) |
May 26, 2010 | 53.47 | 54.42 | 53.04 | 53.97 | 5,222 | +0.63(+1.18%) |
May 25, 2010 | 51.66 | 53.42 | 50.89 | 53.34 | 3,618,253 | +0.61(+1.15%) |
May 24, 2010 | 53.71 | 54.04 | 52.72 | 52.74 | 2,881,005 | -0.93(-1.74%) |
May 21, 2010 | 50.98 | 53.78 | 50.78 | 53.67 | 4,571,846 | +2.04(+3.95%) |
May 20, 2010 | 52.03 | 53.18 | 51.53 | 51.63 | 23,430 | -2.24(-4.15%) |
May 19, 2010 | 53.85 | 54.89 | 52.92 | 53.87 | 3,221,727 | -0.23(-0.42%) |
May 18, 2010 | 56.30 | 56.35 | 53.93 | 54.09 | 17,861 | -1.72(-3.08%) |
May 17, 2010 | 56.00 | 56.59 | 54.55 | 55.81 | 2,362,404 | +0.14(+0.26%) |
May 14, 2010 | 55.67 | 57.54 | 55.05 | 55.67 | 3,639,162 | -2.18(-3.76%) |
May 13, 2010 | 58.22 | 58.71 | 57.65 | 57.85 | 2,561,884 | -0.65(-1.11%) |
May 12, 2010 | 58.47 | 58.89 | 57.91 | 58.49 | 2,980,213 | +0.44(+0.76%) |
May 11, 2010 | 58.59 | 58.67 | 57.84 | 58.06 | 3,486,819 | -0.33(-0.56%) |
May 10, 2010 | 57.64 | 58.43 | 57.36 | 58.38 | 3,492,398 | +3.23(+5.86%) |
May 07, 2010 | 55.71 | 56.29 | 52.83 | 55.15 | 4,517,577 | -0.77(-1.37%) |
May 06, 2010 | 55.91 | 57.83 | 52.82 | 55.91 | 4,351,880 | -1.34(-2.35%) |
May 05, 2010 | 57.25 | 58.55 | 57.23 | 57.26 | 2,070,845 | -1.04(-1.78%) |
May 04, 2010 | 58.86 | 59.09 | 57.68 | 58.30 | 3,391,253 | -1.09(-1.84%) |
May 03, 2010 | 57.72 | 59.67 | 57.72 | 59.39 | 2,665,125 | +1.90(+3.30%) |
Apr 30, 2010 | 58.58 | 59.12 | 57.40 | 57.49 | 2,763,586 | -1.37(-2.33%) |
Apr 29, 2010 | 57.05 | 58.89 | 56.79 | 58.86 | 2,476,436 | +2.43(+4.31%) |
Apr 28, 2010 | 56.44 | 56.98 | 56.23 | 56.43 | 2,145,565 | +0.15(+0.27%) |
Apr 27, 2010 | 57.25 | 57.47 | 56.22 | 56.28 | 2,531,109 | -1.39(-2.42%) |
Apr 26, 2010 | 56.98 | 58.08 | 56.81 | 57.67 | 2,351,295 | +0.63(+1.11%) |
Apr 23, 2010 | 56.82 | 57.34 | 56.42 | 57.03 | 1,834,213 | +0.14(+0.24%) |
Apr 22, 2010 | 55.55 | 57.06 | 55.24 | 56.90 | 1,912,359 | +0.91(+1.62%) |
Apr 21, 2010 | 55.99 | 56.35 | 55.33 | 55.99 | 9,921 | +0.39(+0.69%) |
Apr 20, 2010 | 55.12 | 55.61 | 54.70 | 55.60 | 1,571,739 | +0.75(+1.37%) |
Apr 19, 2010 | 54.13 | 55.26 | 54.12 | 54.85 | 1,893,192 | +0.36(+0.65%) |
Apr 16, 2010 | 55.33 | 55.89 | 54.45 | 54.50 | 2,850,004 | -0.84(-1.51%) |
Apr 15, 2010 | 56.23 | 56.54 | 55.30 | 55.33 | 1,955,749 | -1.13(-2.00%) |
Apr 14, 2010 | 56.56 | 56.68 | 56.06 | 56.46 | 1,778,848 | -0.01(-0.01%) |
Apr 13, 2010 | 55.77 | 56.64 | 55.63 | 56.47 | 1,985,508 | +0.74(+1.33%) |
Apr 12, 2010 | 56.03 | 56.22 | 55.62 | 55.72 | 1,493,594 | -0.42(-0.74%) |
Apr 09, 2010 | 55.33 | 56.20 | 55.15 | 56.14 | 1,604,398 | +0.94(+1.70%) |
Apr 08, 2010 | 55.22 | 55.45 | 54.95 | 55.20 | 1,642,969 | -0.08(-0.14%) |
Apr 07, 2010 | 56.01 | 56.32 | 55.14 | 55.28 | 2,219,340 | -0.90(-1.61%) |
Apr 06, 2010 | 55.29 | 56.46 | 55.16 | 56.18 | 2,021,645 | +0.39(+0.70%) |
Apr 05, 2010 | 55.06 | 55.85 | 54.91 | 55.79 | 1,771,066 | +0.97(+1.78%) |