Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 46.54 | 47.48 | 45.23 | 45.81 | 2,256 | -1.06(-2.26%) |
Jun 29, 2010 | 48.46 | 49.18 | 46.24 | 46.86 | 1,202 | -2.34(-4.76%) |
Jun 25, 2010 | 49.21 | 50.27 | 48.63 | 49.21 | 8,934,723 | +0.02(+0.04%) |
Jun 24, 2010 | 51.88 | 51.88 | 49.04 | 49.19 | 6,327 | -2.98(-5.71%) |
Jun 23, 2010 | 52.34 | 53.14 | 51.70 | 52.16 | 9,442,897 | +0.27(+0.51%) |
Jun 22, 2010 | 52.79 | 55.17 | 51.59 | 51.90 | 40,322 | -1.40(-2.63%) |
Jun 21, 2010 | 54.82 | 54.84 | 52.41 | 53.30 | 17,694,774 | -0.69(-1.28%) |
Jun 18, 2010 | 53.99 | 54.12 | 50.13 | 53.99 | 35,130,860 | +5.12(+10.48%) |
Jun 17, 2010 | 47.97 | 49.42 | 47.55 | 48.87 | 26,051 | +2.38(+5.13%) |
Jun 16, 2010 | 47.38 | 49.11 | 46.22 | 46.49 | 21,360,010 | -1.47(-3.07%) |
Jun 15, 2010 | 45.08 | 48.23 | 44.67 | 47.96 | 40,074 | +3.69(+8.33%) |
Jun 14, 2010 | 47.04 | 47.07 | 44.12 | 44.27 | 27,829,964 | -2.05(-4.42%) |
Jun 11, 2010 | 44.41 | 46.64 | 44.01 | 46.32 | 17,340,602 | +2.55(+5.83%) |
Jun 10, 2010 | 43.70 | 44.95 | 42.70 | 43.77 | 5,806 | +1.67(+3.97%) |
Jun 09, 2010 | 45.41 | 47.61 | 41.41 | 42.10 | 38,145,132 | -3.71(-8.09%) |
Jun 08, 2010 | 47.58 | 47.97 | 43.55 | 45.81 | 4,073 | -2.81(-5.78%) |
Jun 07, 2010 | 50.31 | 51.26 | 48.47 | 48.61 | 14,222,913 | -1.02(-2.05%) |
Jun 04, 2010 | 49.63 | 51.65 | 49.04 | 49.63 | 20,152,974 | +0.23(+0.46%) |
Jun 03, 2010 | 49.25 | 50.76 | 47.26 | 49.40 | 29,783,478 | +1.60(+3.35%) |
Jun 02, 2010 | 49.67 | 50.18 | 46.10 | 47.80 | 468,102 | -1.67(-3.38%) |
Jun 01, 2010 | 50.84 | 52.86 | 49.37 | 49.47 | 51,767 | -6.65(-11.85%) |
May 28, 2010 | 56.13 | 57.83 | 55.43 | 56.13 | 20,176,444 | -2.91(-4.92%) |
May 27, 2010 | 60.63 | 63.17 | 58.49 | 59.03 | 27,259,738 | +1.12(+1.93%) |
May 26, 2010 | 57.81 | 58.81 | 56.50 | 57.92 | 11,052 | +1.40(+2.48%) |
May 25, 2010 | 51.68 | 56.70 | 51.46 | 56.51 | 15,332 | +3.16(+5.93%) |
May 24, 2010 | 59.41 | 59.67 | 53.17 | 53.35 | 18,964,420 | -5.22(-8.91%) |
May 21, 2010 | 56.83 | 59.56 | 56.34 | 58.57 | 14,065,181 | +1.22(+2.12%) |
May 20, 2010 | 60.83 | 61.05 | 57.19 | 57.35 | 22,175 | -4.80(-7.72%) |
May 19, 2010 | 61.98 | 62.99 | 60.86 | 62.15 | 11,038,551 | +0.19(+0.30%) |
May 18, 2010 | 65.61 | 66.14 | 61.30 | 61.96 | 5,863 | -2.29(-3.57%) |
May 17, 2010 | 67.08 | 67.15 | 63.78 | 64.25 | 11,729,186 | -1.31(-2.01%) |
May 14, 2010 | 65.57 | 66.21 | 64.03 | 65.57 | 9,526,479 | -0.37(-0.55%) |
May 13, 2010 | 67.66 | 68.32 | 65.81 | 65.94 | 10,602,532 | -3.37(-4.86%) |
May 12, 2010 | 68.87 | 70.03 | 66.31 | 69.31 | 12,353,708 | +1.23(+1.80%) |
May 11, 2010 | 66.68 | 68.47 | 66.52 | 68.08 | 5,430 | +2.49(+3.80%) |
May 10, 2010 | 64.45 | 65.70 | 64.32 | 65.59 | 20,819,770 | -1.65(-2.46%) |
May 07, 2010 | 68.71 | 69.58 | 65.99 | 67.24 | 13,704,647 | -1.67(-2.42%) |
May 06, 2010 | 71.83 | 73.41 | 65.75 | 68.91 | 202 | -3.32(-4.60%) |
May 05, 2010 | 73.65 | 74.49 | 71.45 | 72.23 | 17,339,214 | +0.32(+0.44%) |
May 04, 2010 | 71.63 | 72.57 | 69.32 | 71.92 | 3,721 | -0.17(-0.23%) |
May 03, 2010 | 71.26 | 74.37 | 67.53 | 72.08 | 50,007,272 | +0.58(+0.82%) |
Apr 30, 2010 | 73.40 | 73.80 | 69.01 | 71.50 | 49,212,288 | -6.12(-7.88%) |
Apr 29, 2010 | 84.15 | 84.24 | 76.73 | 77.62 | 38,144,000 | -6.25(-7.45%) |
Apr 28, 2010 | 84.30 | 84.42 | 82.89 | 83.87 | 5,179,570 | +0.31(+0.37%) |
Apr 27, 2010 | 85.66 | 85.92 | 83.25 | 83.56 | 755 | -3.44(-3.95%) |
Apr 26, 2010 | 87.82 | 88.53 | 86.88 | 87.00 | 5,900,832 | -1.87(-2.10%) |
Apr 23, 2010 | 88.07 | 89.21 | 86.83 | 88.87 | 10,140,681 | -0.40(-0.44%) |
Apr 22, 2010 | 88.08 | 89.51 | 87.71 | 89.27 | 6,863,119 | -0.08(-0.09%) |
Apr 21, 2010 | 90.32 | 90.53 | 88.24 | 89.35 | 12,783,661 | -1.64(-1.80%) |
Apr 20, 2010 | 89.65 | 91.62 | 88.88 | 90.99 | 708 | +3.70(+4.24%) |
Apr 19, 2010 | 86.06 | 87.69 | 85.82 | 87.29 | 6,354,356 | +1.31(+1.53%) |
Apr 16, 2010 | 87.09 | 87.43 | 84.64 | 85.98 | 6,770,218 | -1.05(-1.20%) |
Apr 15, 2010 | 87.70 | 87.89 | 85.96 | 87.02 | 4,738,483 | +0.63(+0.73%) |
Apr 14, 2010 | 85.17 | 87.14 | 81.07 | 86.39 | 7,180,952 | +2.72(+3.25%) |
Apr 13, 2010 | 84.93 | 84.98 | 83.05 | 83.67 | 5,029,810 | -1.65(-1.94%) |
Apr 12, 2010 | 84.95 | 85.55 | 83.75 | 85.32 | 5,375,651 | +0.64(+0.76%) |
Apr 09, 2010 | 86.78 | 86.87 | 83.64 | 84.68 | 9,032,305 | -1.57(-1.82%) |
Apr 08, 2010 | 85.09 | 86.40 | 84.78 | 86.25 | 3,037,927 | +0.35(+0.40%) |
Apr 07, 2010 | 87.26 | 87.36 | 85.77 | 85.91 | 6,242,924 | -1.43(-1.64%) |
Apr 06, 2010 | 88.73 | 88.73 | 87.01 | 87.34 | 3,762,237 | -0.91(-1.03%) |
Apr 05, 2010 | 88.87 | 88.87 | 87.92 | 88.25 | 3,301,028 | +0.48(+0.55%) |