Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 52.75 | 53.58 | 52.57 | 53.05 | 745,663 | +0.32(+0.60%) |
Jun 29, 2010 | 53.61 | 53.61 | 52.51 | 52.74 | 864,612 | -1.10(-2.03%) |
Jun 25, 2010 | 53.83 | 53.97 | 53.17 | 53.83 | 1,361,674 | +0.37(+0.69%) |
Jun 24, 2010 | 53.83 | 54.09 | 53.41 | 53.46 | 583,586 | -0.61(-1.12%) |
Jun 23, 2010 | 55.47 | 55.55 | 54.05 | 54.07 | 879,535 | -1.46(-2.62%) |
Jun 22, 2010 | 56.43 | 56.58 | 55.51 | 55.53 | 918,453 | -0.80(-1.42%) |
Jun 21, 2010 | 57.56 | 57.56 | 56.27 | 56.33 | 544,922 | -0.59(-1.04%) |
Jun 18, 2010 | 56.92 | 57.13 | 56.20 | 56.92 | 784,547 | +0.50(+0.89%) |
Jun 17, 2010 | 55.55 | 56.44 | 55.51 | 56.42 | 821,132 | +1.04(+1.87%) |
Jun 16, 2010 | 55.38 | 55.57 | 55.05 | 55.38 | 426,260 | -0.13(-0.23%) |
Jun 15, 2010 | 54.30 | 55.65 | 54.12 | 55.51 | 533,111 | +1.34(+2.48%) |
Jun 14, 2010 | 53.94 | 54.58 | 53.64 | 54.17 | 704,303 | +0.53(+0.99%) |
Jun 11, 2010 | 53.06 | 53.64 | 52.67 | 53.64 | 499,617 | +0.18(+0.34%) |
Jun 10, 2010 | 53.13 | 53.60 | 53.13 | 53.46 | 799,366 | +0.94(+1.79%) |
Jun 09, 2010 | 52.89 | 53.19 | 52.35 | 52.52 | 591,806 | -0.30(-0.57%) |
Jun 08, 2010 | 52.23 | 52.83 | 51.54 | 52.82 | 954,755 | +0.63(+1.21%) |
Jun 07, 2010 | 52.59 | 52.85 | 52.03 | 52.19 | 1,095,000 | -0.33(-0.63%) |
Jun 04, 2010 | 52.52 | 53.61 | 52.46 | 52.52 | 601,642 | -1.49(-2.75%) |
Jun 03, 2010 | 54.09 | 54.24 | 53.65 | 54.00 | 622,416 | -0.13(-0.24%) |
Jun 02, 2010 | 53.56 | 54.13 | 53.23 | 54.13 | 13,560 | +0.90(+1.69%) |
Jun 01, 2010 | 54.13 | 54.63 | 53.20 | 53.23 | 699,668 | -1.29(-2.37%) |
May 28, 2010 | 54.52 | 55.46 | 54.50 | 54.52 | 596,577 | -0.62(-1.12%) |
May 27, 2010 | 54.35 | 55.19 | 54.06 | 55.14 | 567,004 | +1.64(+3.06%) |
May 26, 2010 | 54.24 | 54.24 | 53.48 | 53.50 | 830,490 | -0.41(-0.76%) |
May 25, 2010 | 53.14 | 54.02 | 52.24 | 53.91 | 872,908 | -0.23(-0.43%) |
May 24, 2010 | 54.66 | 55.31 | 54.06 | 54.14 | 576,453 | -0.79(-1.44%) |
May 21, 2010 | 54.35 | 54.96 | 54.12 | 54.93 | 877,824 | +0.04(+0.07%) |
May 20, 2010 | 55.43 | 55.93 | 54.89 | 54.89 | 584,829 | -1.92(-3.37%) |
May 19, 2010 | 56.49 | 57.29 | 56.07 | 56.81 | 431,742 | +0.19(+0.34%) |
May 18, 2010 | 57.82 | 57.88 | 56.54 | 56.61 | 13,685 | -0.63(-1.11%) |
May 17, 2010 | 57.25 | 57.34 | 56.66 | 57.25 | 895,591 | -0.04(-0.07%) |
May 14, 2010 | 57.28 | 57.83 | 57.02 | 57.28 | 803,109 | -0.72(-1.23%) |
May 13, 2010 | 57.99 | 58.50 | 57.91 | 58.00 | 749,195 | +0.06(+0.10%) |
May 12, 2010 | 57.65 | 57.98 | 57.28 | 57.94 | 497,962 | +0.57(+1.00%) |
May 11, 2010 | 57.38 | 57.60 | 57.25 | 57.37 | 711,973 | -0.10(-0.17%) |
May 10, 2010 | 56.71 | 57.48 | 56.71 | 57.46 | 978,044 | +2.05(+3.70%) |
May 07, 2010 | 55.09 | 56.09 | 54.90 | 55.41 | 1,367,562 | +0.10(+0.19%) |
May 06, 2010 | 55.31 | 57.57 | 54.74 | 55.31 | 268 | -1.70(-2.98%) |
May 05, 2010 | 57.28 | 57.72 | 57.01 | 57.01 | 1,376,377 | +0.70(+1.24%) |
May 04, 2010 | 56.67 | 56.87 | 56.26 | 56.31 | 601,255 | -1.07(-1.86%) |
May 03, 2010 | 58.07 | 58.07 | 56.45 | 57.37 | 882,715 | +0.25(+0.43%) |
Apr 30, 2010 | 57.17 | 57.66 | 56.95 | 57.13 | 1,243,845 | -1.15(-1.97%) |
Apr 29, 2010 | 60.14 | 60.26 | 57.87 | 58.28 | 1,359,120 | -1.99(-3.30%) |
Apr 28, 2010 | 60.12 | 60.88 | 59.95 | 60.27 | 793,349 | +0.53(+0.89%) |
Apr 27, 2010 | 61.32 | 61.56 | 59.64 | 59.74 | 605,640 | -1.86(-3.02%) |
Apr 26, 2010 | 61.84 | 62.05 | 61.51 | 61.60 | 298,996 | -0.16(-0.27%) |
Apr 23, 2010 | 61.11 | 61.82 | 60.92 | 61.76 | 255,722 | +0.51(+0.83%) |
Apr 22, 2010 | 60.97 | 61.46 | 60.78 | 61.26 | 308,323 | -0.10(-0.16%) |
Apr 21, 2010 | 61.10 | 61.50 | 60.78 | 61.35 | 369,303 | +0.22(+0.37%) |
Apr 20, 2010 | 61.24 | 61.24 | 60.59 | 61.13 | 365,889 | +0.19(+0.31%) |
Apr 19, 2010 | 60.29 | 61.04 | 60.06 | 60.94 | 544,762 | +0.42(+0.70%) |
Apr 16, 2010 | 61.61 | 61.66 | 60.45 | 60.52 | 630,238 | -1.10(-1.78%) |
Apr 15, 2010 | 61.90 | 62.20 | 61.49 | 61.61 | 434,621 | -0.54(-0.88%) |
Apr 14, 2010 | 61.27 | 62.17 | 61.27 | 62.16 | 543,187 | +1.01(+1.66%) |
Apr 13, 2010 | 61.00 | 61.32 | 60.90 | 61.14 | 339,795 | +0.06(+0.10%) |
Apr 12, 2010 | 61.10 | 61.12 | 60.46 | 61.08 | 638,685 | +0.14(+0.23%) |
Apr 09, 2010 | 60.83 | 60.96 | 60.28 | 60.94 | 347,270 | +0.19(+0.32%) |
Apr 08, 2010 | 60.79 | 60.81 | 60.38 | 60.75 | 528,219 | -0.26(-0.43%) |
Apr 07, 2010 | 59.86 | 61.08 | 59.85 | 61.01 | 992,528 | +0.97(+1.61%) |
Apr 06, 2010 | 59.90 | 60.16 | 59.80 | 60.04 | 686,681 | +0.16(+0.26%) |
Apr 05, 2010 | 60.23 | 60.26 | 59.77 | 59.88 | 527,262 | -0.34(-0.57%) |