Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 42.35 | 42.98 | 41.65 | 41.73 | 1,412,554 | -0.60(-1.42%) |
Jun 29, 2010 | 43.30 | 43.31 | 42.03 | 42.33 | 1,762,108 | -2.36(-5.28%) |
Jun 25, 2010 | 44.69 | 45.03 | 43.82 | 44.69 | 2,336,999 | +0.66(+1.50%) |
Jun 24, 2010 | 44.85 | 45.19 | 43.93 | 44.03 | 513 | -1.08(-2.39%) |
Jun 23, 2010 | 45.08 | 45.44 | 44.27 | 45.11 | 1,060,935 | +0.00(+0.00%) |
Jun 22, 2010 | 46.22 | 46.45 | 45.01 | 45.11 | 772 | -1.11(-2.41%) |
Jun 21, 2010 | 46.71 | 47.39 | 45.86 | 46.22 | 2,719,356 | +0.24(+0.53%) |
Jun 18, 2010 | 45.98 | 46.16 | 45.66 | 45.98 | 2,086,706 | +0.30(+0.65%) |
Jun 17, 2010 | 46.15 | 46.20 | 45.01 | 45.68 | 2,900,382 | -0.24(-0.52%) |
Jun 16, 2010 | 45.80 | 46.24 | 45.42 | 45.92 | 1,109,550 | -0.04(-0.08%) |
Jun 15, 2010 | 45.27 | 46.02 | 45.00 | 45.96 | 1,923,584 | +1.21(+2.71%) |
Jun 14, 2010 | 45.66 | 45.83 | 44.68 | 44.75 | 4,473,786 | -0.27(-0.60%) |
Jun 11, 2010 | 44.07 | 45.08 | 44.05 | 45.02 | 694,465 | +0.58(+1.31%) |
Jun 10, 2010 | 43.67 | 44.50 | 43.60 | 44.44 | 1,779,203 | +1.75(+4.11%) |
Jun 09, 2010 | 43.21 | 43.93 | 42.50 | 42.68 | 3,098,930 | +0.02(+0.04%) |
Jun 08, 2010 | 41.83 | 42.75 | 41.56 | 42.67 | 3,917,167 | +1.00(+2.40%) |
Jun 07, 2010 | 42.64 | 42.92 | 41.64 | 41.67 | 2,066,488 | -0.89(-2.08%) |
Jun 04, 2010 | 42.55 | 43.96 | 42.43 | 42.55 | 2,261,657 | -1.99(-4.46%) |
Jun 03, 2010 | 45.35 | 45.47 | 43.84 | 44.54 | 4,727,508 | -0.58(-1.29%) |
Jun 02, 2010 | 43.75 | 45.12 | 43.68 | 45.12 | 3,937,428 | +1.55(+3.56%) |
Jun 01, 2010 | 44.54 | 45.32 | 43.51 | 43.57 | 2,285,633 | -1.71(-3.77%) |
May 28, 2010 | 45.28 | 46.04 | 44.86 | 45.28 | 2,102,731 | -0.75(-1.64%) |
May 27, 2010 | 44.97 | 46.10 | 44.67 | 46.03 | 1,465,089 | +2.25(+5.14%) |
May 26, 2010 | 44.54 | 45.02 | 43.67 | 43.78 | 2,300,087 | -0.22(-0.49%) |
May 25, 2010 | 41.79 | 44.02 | 41.63 | 44.00 | 2,823,398 | +0.81(+1.87%) |
May 24, 2010 | 43.89 | 44.18 | 43.17 | 43.19 | 3,624,540 | -0.75(-1.71%) |
May 21, 2010 | 42.20 | 44.17 | 41.88 | 43.94 | 3,069,569 | +1.30(+3.04%) |
May 20, 2010 | 42.75 | 43.86 | 42.57 | 42.64 | 515 | -2.10(-4.69%) |
May 19, 2010 | 45.03 | 45.25 | 43.79 | 44.74 | 2,836,733 | -0.57(-1.27%) |
May 18, 2010 | 46.50 | 47.21 | 45.21 | 45.32 | 4,743,125 | -0.65(-1.42%) |
May 17, 2010 | 46.56 | 46.74 | 44.91 | 45.97 | 3,693,880 | -0.58(-1.25%) |
May 14, 2010 | 46.55 | 47.51 | 46.05 | 46.55 | 2,238,764 | -1.35(-2.82%) |
May 13, 2010 | 48.34 | 48.91 | 47.75 | 47.90 | 1,657,838 | -0.45(-0.93%) |
May 12, 2010 | 47.40 | 48.44 | 47.40 | 48.35 | 1,704,543 | +1.23(+2.60%) |
May 11, 2010 | 47.71 | 47.86 | 47.10 | 47.12 | 1,952,449 | -0.54(-1.12%) |
May 10, 2010 | 47.23 | 47.73 | 47.09 | 47.66 | 3,373,050 | +2.48(+5.48%) |
May 07, 2010 | 45.96 | 46.63 | 44.40 | 45.18 | 4,087,348 | -0.79(-1.72%) |
May 06, 2010 | 45.98 | 47.99 | 43.02 | 45.98 | 477 | -0.66(-1.42%) |
May 05, 2010 | 47.19 | 48.13 | 46.64 | 46.64 | 4,716,313 | -1.10(-2.31%) |
May 04, 2010 | 48.95 | 49.00 | 47.42 | 47.74 | 2,454,555 | -1.98(-3.98%) |
May 03, 2010 | 49.90 | 50.05 | 49.02 | 49.72 | 2,150,844 | +0.00(+0.00%) |
Apr 30, 2010 | 50.97 | 51.15 | 49.65 | 49.72 | 2,880,421 | -1.06(-2.09%) |
Apr 29, 2010 | 50.74 | 51.03 | 50.52 | 50.78 | 1,493,796 | +0.50(+0.99%) |
Apr 28, 2010 | 50.10 | 50.52 | 49.68 | 50.28 | 2,140,035 | +0.57(+1.14%) |
Apr 27, 2010 | 51.24 | 51.34 | 49.59 | 49.72 | 2,545,317 | -1.65(-3.22%) |
Apr 26, 2010 | 51.57 | 51.93 | 51.29 | 51.37 | 558,742 | -0.02(-0.03%) |
Apr 23, 2010 | 50.63 | 51.39 | 50.51 | 51.39 | 1,185,647 | +0.85(+1.69%) |
Apr 22, 2010 | 49.73 | 50.55 | 49.18 | 50.53 | 1,712,328 | +0.36(+0.71%) |
Apr 21, 2010 | 50.30 | 50.42 | 49.54 | 50.18 | 1,121,701 | -0.05(-0.11%) |
Apr 20, 2010 | 50.43 | 50.65 | 50.04 | 50.23 | 1,071,645 | +0.17(+0.34%) |
Apr 19, 2010 | 49.87 | 50.17 | 49.10 | 50.06 | 973,893 | -0.18(-0.36%) |
Apr 16, 2010 | 51.12 | 51.30 | 49.89 | 50.24 | 2,213,395 | -1.13(-2.21%) |
Apr 15, 2010 | 51.40 | 51.62 | 51.24 | 51.37 | 2,010,028 | -0.11(-0.21%) |
Apr 14, 2010 | 51.30 | 51.56 | 51.01 | 51.48 | 1,586,386 | +0.46(+0.90%) |
Apr 13, 2010 | 51.09 | 51.16 | 50.59 | 51.02 | 702,167 | -0.14(-0.27%) |
Apr 12, 2010 | 51.41 | 51.54 | 50.99 | 51.16 | 1,628,406 | -0.15(-0.29%) |
Apr 09, 2010 | 51.27 | 51.42 | 50.99 | 51.31 | 2,231,355 | +0.16(+0.32%) |
Apr 08, 2010 | 50.71 | 51.17 | 50.47 | 51.15 | 2,423,127 | +0.09(+0.17%) |
Apr 07, 2010 | 51.31 | 51.57 | 50.78 | 51.06 | 3,752,416 | -0.28(-0.54%) |
Apr 06, 2010 | 50.98 | 51.52 | 50.88 | 51.34 | 1,126,425 | +0.17(+0.33%) |
Apr 05, 2010 | 50.64 | 51.17 | 50.40 | 51.17 | 1,690,794 | +0.88(+1.74%) |