Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 41.21 | 41.57 | 40.49 | 40.57 | 379,908 | -0.65(-1.58%) |
Jun 29, 2010 | 43.04 | 43.10 | 40.99 | 41.22 | 553,566 | -1.98(-4.58%) |
Jun 25, 2010 | 42.70 | 43.31 | 42.29 | 43.20 | 393,486 | +0.48(+1.12%) |
Jun 24, 2010 | 42.91 | 43.35 | 42.66 | 42.72 | 433,809 | -0.44(-1.02%) |
Jun 23, 2010 | 43.49 | 43.81 | 42.90 | 43.16 | 439,760 | -0.23(-0.53%) |
Jun 22, 2010 | 43.82 | 44.27 | 43.38 | 43.39 | 494,359 | -0.25(-0.57%) |
Jun 21, 2010 | 44.33 | 44.41 | 43.43 | 43.64 | 465,324 | -0.19(-0.43%) |
Jun 18, 2010 | 43.87 | 44.34 | 43.72 | 43.83 | 391,678 | -0.10(-0.23%) |
Jun 17, 2010 | 43.83 | 44.16 | 43.36 | 43.93 | 337,462 | +0.09(+0.21%) |
Jun 16, 2010 | 43.26 | 44.10 | 43.09 | 43.84 | 659,392 | +0.24(+0.55%) |
Jun 15, 2010 | 43.34 | 43.62 | 43.19 | 43.60 | 433,550 | +0.48(+1.11%) |
Jun 14, 2010 | 43.58 | 43.59 | 42.96 | 43.12 | 463,983 | -0.22(-0.51%) |
Jun 11, 2010 | 42.47 | 43.45 | 42.34 | 43.34 | 272,942 | +0.33(+0.77%) |
Jun 10, 2010 | 42.40 | 43.08 | 42.25 | 43.01 | 290,359 | +1.08(+2.58%) |
Jun 09, 2010 | 41.80 | 42.62 | 41.70 | 41.93 | 304,560 | +0.47(+1.13%) |
Jun 08, 2010 | 41.96 | 42.67 | 40.90 | 41.46 | 274,496 | -0.38(-0.91%) |
Jun 07, 2010 | 42.79 | 43.29 | 41.72 | 41.84 | 240,971 | -0.97(-2.27%) |
Jun 04, 2010 | 43.17 | 43.96 | 42.61 | 42.81 | 395,416 | -1.27(-2.88%) |
Jun 03, 2010 | 44.00 | 44.32 | 43.59 | 44.08 | 811,456 | -0.08(-0.18%) |
Jun 02, 2010 | 43.75 | 44.16 | 43.28 | 44.16 | 634,136 | +0.75(+1.73%) |
Jun 01, 2010 | 43.61 | 44.25 | 43.10 | 43.41 | 402,991 | -0.32(-0.73%) |
May 28, 2010 | 44.66 | 44.58 | 43.55 | 43.73 | 379,720 | -0.93(-2.08%) |
May 27, 2010 | 44.18 | 44.67 | 43.93 | 44.66 | 305,407 | +1.29(+2.97%) |
May 26, 2010 | 43.10 | 44.17 | 42.72 | 43.37 | 451,345 | +0.32(+0.74%) |
May 25, 2010 | 41.82 | 43.21 | 41.22 | 43.05 | 614,639 | +0.21(+0.49%) |
May 24, 2010 | 43.52 | 43.79 | 42.84 | 42.84 | 378,157 | -0.68(-1.56%) |
May 21, 2010 | 42.20 | 43.61 | 41.74 | 43.52 | 895,092 | +0.95(+2.23%) |
May 20, 2010 | 42.48 | 43.89 | 42.44 | 42.57 | 514,810 | -1.59(-3.60%) |
May 19, 2010 | 44.13 | 44.53 | 43.55 | 44.16 | 315,941 | -0.24(-0.54%) |
May 18, 2010 | 45.86 | 45.95 | 44.16 | 44.40 | 386,162 | -0.99(-2.18%) |
May 17, 2010 | 45.05 | 45.49 | 44.23 | 45.39 | 424,378 | +0.60(+1.34%) |
May 14, 2010 | 45.60 | 46.15 | 44.59 | 44.79 | 473,825 | -1.16(-2.52%) |
May 13, 2010 | 45.98 | 46.88 | 45.69 | 45.95 | 497,753 | -0.31(-0.67%) |
May 12, 2010 | 45.26 | 46.35 | 44.83 | 46.26 | 493,089 | +1.23(+2.73%) |
May 11, 2010 | 45.12 | 45.57 | 44.48 | 45.03 | 573,710 | +0.05(+0.11%) |
May 10, 2010 | 44.29 | 45.00 | 43.72 | 44.98 | 851,673 | +2.12(+4.95%) |
May 07, 2010 | 44.00 | 44.16 | 42.29 | 42.86 | 870,358 | -1.55(-3.49%) |
May 06, 2010 | 44.90 | 46.60 | 42.27 | 44.41 | 1,127,796 | +0.59(+1.36%) |
May 05, 2010 | 44.15 | 44.75 | 43.66 | 43.81 | 494,471 | -0.53(-1.18%) |
May 04, 2010 | 44.82 | 45.01 | 43.93 | 44.34 | 253,523 | -1.08(-2.38%) |
May 03, 2010 | 45.02 | 45.43 | 44.80 | 45.42 | 232,355 | +0.46(+1.02%) |
Apr 30, 2010 | 46.00 | 46.48 | 44.93 | 44.96 | 412,659 | -1.08(-2.35%) |
Apr 29, 2010 | 45.09 | 46.34 | 44.97 | 46.04 | 513,463 | +1.11(+2.47%) |
Apr 28, 2010 | 45.06 | 45.50 | 44.57 | 44.93 | 536,126 | -0.02(-0.04%) |
Apr 27, 2010 | 45.30 | 45.46 | 44.72 | 44.95 | 469,241 | -0.59(-1.30%) |
Apr 26, 2010 | 45.51 | 45.74 | 45.28 | 45.54 | 196,499 | -0.13(-0.28%) |
Apr 23, 2010 | 45.52 | 45.76 | 45.12 | 45.67 | 305,673 | +0.28(+0.62%) |
Apr 22, 2010 | 44.25 | 45.42 | 43.76 | 45.39 | 386,958 | +0.74(+1.66%) |
Apr 21, 2010 | 44.82 | 44.87 | 44.38 | 44.65 | 420,377 | -0.03(-0.07%) |
Apr 20, 2010 | 43.99 | 44.68 | 43.76 | 44.68 | 247,165 | +0.91(+2.08%) |
Apr 19, 2010 | 43.34 | 43.99 | 43.14 | 43.77 | 490,366 | +0.21(+0.48%) |
Apr 16, 2010 | 43.57 | 43.99 | 43.38 | 43.56 | 372,686 | -0.26(-0.59%) |
Apr 15, 2010 | 43.34 | 44.10 | 43.14 | 43.82 | 440,246 | +0.30(+0.69%) |
Apr 14, 2010 | 44.04 | 44.04 | 43.25 | 43.52 | 527,610 | -0.44(-1.00%) |
Apr 13, 2010 | 43.99 | 44.04 | 43.40 | 43.96 | 457,365 | -0.19(-0.43%) |
Apr 12, 2010 | 44.14 | 44.24 | 43.74 | 44.15 | 350,626 | +0.12(+0.27%) |
Apr 09, 2010 | 43.88 | 44.07 | 43.55 | 44.03 | 419,518 | +0.15(+0.34%) |
Apr 08, 2010 | 43.45 | 44.16 | 43.43 | 43.88 | 200,866 | +0.15(+0.34%) |
Apr 07, 2010 | 44.12 | 44.20 | 43.48 | 43.73 | 275,790 | -0.55(-1.24%) |
Apr 06, 2010 | 43.91 | 44.45 | 43.52 | 44.28 | 415,980 | +0.07(+0.16%) |
Apr 05, 2010 | 43.24 | 44.23 | 43.00 | 44.21 | 332,682 | +1.19(+2.77%) |