Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 47.22 | 47.72 | 46.64 | 46.71 | 7,285,424 | -0.67(-1.41%) |
Jun 29, 2010 | 47.90 | 48.21 | 46.74 | 47.38 | 5,159,609 | -1.10(-2.26%) |
Jun 25, 2010 | 48.47 | 48.99 | 48.31 | 48.47 | 4,391,007 | -0.07(-0.14%) |
Jun 24, 2010 | 49.62 | 49.77 | 48.34 | 48.54 | 4,264,741 | -1.31(-2.64%) |
Jun 23, 2010 | 49.88 | 50.18 | 49.35 | 49.85 | 2,189,653 | -0.06(-0.11%) |
Jun 22, 2010 | 51.24 | 51.32 | 49.84 | 49.91 | 2,385,481 | -1.16(-2.27%) |
Jun 21, 2010 | 51.52 | 52.25 | 50.83 | 51.07 | 2,621,762 | -0.03(-0.06%) |
Jun 18, 2010 | 51.10 | 51.29 | 50.79 | 51.10 | 2,609,751 | +0.21(+0.41%) |
Jun 17, 2010 | 50.79 | 51.01 | 50.14 | 50.89 | 2,195,132 | +0.01(+0.02%) |
Jun 16, 2010 | 50.50 | 51.12 | 50.17 | 50.88 | 2,342,463 | -0.05(-0.09%) |
Jun 15, 2010 | 50.08 | 50.93 | 50.04 | 50.93 | 3,947,331 | +1.26(+2.53%) |
Jun 14, 2010 | 49.68 | 50.24 | 49.65 | 49.67 | 2,212,173 | +0.20(+0.40%) |
Jun 11, 2010 | 48.76 | 49.50 | 48.57 | 49.47 | 2,264,185 | +0.22(+0.44%) |
Jun 10, 2010 | 48.15 | 49.32 | 47.91 | 49.25 | 3,469,552 | +1.90(+4.02%) |
Jun 09, 2010 | 47.52 | 48.19 | 47.21 | 47.35 | 6,112,868 | +0.12(+0.26%) |
Jun 08, 2010 | 47.13 | 47.89 | 46.64 | 47.23 | 4,151,870 | -0.12(-0.26%) |
Jun 07, 2010 | 47.45 | 48.04 | 47.14 | 47.35 | 4,029,486 | +0.18(+0.38%) |
Jun 04, 2010 | 47.17 | 48.87 | 47.02 | 47.17 | 4,897,719 | -2.47(-4.97%) |
Jun 03, 2010 | 49.66 | 49.95 | 49.32 | 49.64 | 1,995,029 | +0.19(+0.39%) |
Jun 02, 2010 | 48.59 | 49.44 | 47.77 | 49.44 | 3,991,551 | +0.93(+1.92%) |
Jun 01, 2010 | 49.11 | 49.45 | 48.50 | 48.51 | 2,845,148 | -1.07(-2.15%) |
May 28, 2010 | 49.58 | 50.20 | 49.08 | 49.58 | 3,237,282 | -0.64(-1.27%) |
May 27, 2010 | 49.35 | 50.22 | 49.24 | 50.22 | 4,129,381 | +1.72(+3.55%) |
May 26, 2010 | 48.36 | 49.17 | 48.26 | 48.49 | 3,737,225 | +0.24(+0.49%) |
May 25, 2010 | 47.55 | 48.30 | 47.29 | 48.25 | 5,992,370 | -0.29(-0.59%) |
May 24, 2010 | 48.31 | 49.21 | 47.79 | 48.54 | 3,927,568 | +0.10(+0.22%) |
May 21, 2010 | 46.92 | 48.67 | 46.80 | 48.44 | 5,523,454 | +0.98(+2.07%) |
May 20, 2010 | 47.85 | 48.38 | 47.45 | 47.45 | 4,602,482 | -1.89(-3.82%) |
May 19, 2010 | 49.52 | 50.17 | 48.93 | 49.34 | 2,867,164 | -0.55(-1.11%) |
May 18, 2010 | 50.75 | 51.06 | 49.64 | 49.89 | 105 | -0.40(-0.80%) |
May 17, 2010 | 50.19 | 50.62 | 49.51 | 50.29 | 3,818,842 | +0.29(+0.57%) |
May 14, 2010 | 50.01 | 51.56 | 49.52 | 50.01 | 4,675,310 | -1.19(-2.33%) |
May 13, 2010 | 51.99 | 52.25 | 51.05 | 51.20 | 2,804,169 | +0.01(+0.02%) |
May 12, 2010 | 51.19 | 52.44 | 51.05 | 51.19 | 3,661,190 | +0.00(+0.00%) |
May 11, 2010 | 51.35 | 51.61 | 51.04 | 51.19 | 4,565,081 | -0.43(-0.83%) |
May 10, 2010 | 50.82 | 51.74 | 50.73 | 51.62 | 4,986,433 | +2.66(+5.43%) |
May 07, 2010 | 50.43 | 50.66 | 48.58 | 48.96 | 6,004,435 | -2.56(-4.97%) |
May 06, 2010 | 51.52 | 52.24 | 46.70 | 51.52 | 105 | +0.08(+0.15%) |
May 05, 2010 | 51.99 | 52.27 | 51.39 | 51.44 | 4,742,441 | -0.45(-0.86%) |
May 04, 2010 | 52.39 | 52.39 | 51.14 | 51.89 | 5,554,212 | -0.94(-1.78%) |
May 03, 2010 | 52.85 | 52.87 | 52.08 | 52.84 | 3,164,041 | +0.19(+0.36%) |
Apr 30, 2010 | 53.39 | 53.81 | 52.60 | 52.64 | 2,955,893 | -0.63(-1.18%) |
Apr 29, 2010 | 53.44 | 54.07 | 52.75 | 53.27 | 5,617,109 | +0.01(+0.02%) |
Apr 28, 2010 | 54.31 | 54.66 | 52.21 | 53.26 | 9,273,764 | +2.14(+4.19%) |
Apr 27, 2010 | 51.05 | 52.38 | 51.04 | 51.12 | 6,481,298 | -0.31(-0.61%) |
Apr 26, 2010 | 52.25 | 52.38 | 51.26 | 51.44 | 3,915,674 | +0.30(+0.58%) |
Apr 23, 2010 | 50.86 | 51.18 | 50.62 | 51.14 | 3,022,287 | +0.27(+0.52%) |
Apr 22, 2010 | 50.92 | 50.93 | 50.05 | 50.87 | 3,792,837 | -0.13(-0.26%) |
Apr 21, 2010 | 51.56 | 51.95 | 50.61 | 51.01 | 18,653 | -0.61(-1.18%) |
Apr 20, 2010 | 51.25 | 52.32 | 51.24 | 51.62 | 6,664,772 | +0.75(+1.48%) |
Apr 19, 2010 | 50.71 | 51.00 | 50.29 | 50.86 | 2,209,407 | +0.14(+0.28%) |
Apr 16, 2010 | 51.41 | 51.41 | 50.15 | 50.72 | 4,643,281 | -0.83(-1.61%) |
Apr 15, 2010 | 50.95 | 51.57 | 50.60 | 51.55 | 3,715,279 | +0.43(+0.84%) |
Apr 14, 2010 | 49.69 | 51.14 | 49.20 | 51.12 | 4,855,426 | +1.30(+2.62%) |
Apr 13, 2010 | 49.45 | 49.91 | 49.05 | 49.82 | 2,419,599 | +0.16(+0.33%) |
Apr 12, 2010 | 49.88 | 49.90 | 49.40 | 49.65 | 1,871,019 | -0.13(-0.27%) |
Apr 09, 2010 | 48.95 | 49.79 | 48.80 | 49.79 | 1,793,097 | +0.81(+1.65%) |
Apr 08, 2010 | 48.97 | 49.01 | 48.44 | 48.98 | 2,493,768 | -0.14(-0.29%) |
Apr 07, 2010 | 49.38 | 49.38 | 48.85 | 49.12 | 3,362,561 | -0.11(-0.23%) |
Apr 06, 2010 | 49.15 | 49.38 | 48.98 | 49.24 | 1,689,818 | -0.10(-0.21%) |
Apr 05, 2010 | 49.34 | 49.67 | 49.17 | 49.34 | 1,411,660 | +0.04(+0.08%) |