Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 51.36 | 52.16 | 50.85 | 51.36 | 37,381 | +0.44(+0.87%) |
Jun 29, 2010 | 50.92 | 51.39 | 49.97 | 50.92 | 10,399 | -0.38(-0.75%) |
Jun 25, 2010 | 51.30 | 51.43 | 50.64 | 51.30 | 6,674,189 | +0.47(+0.92%) |
Jun 24, 2010 | 50.84 | 51.91 | 50.63 | 50.84 | 49,306 | -1.26(-2.42%) |
Jun 23, 2010 | 52.17 | 52.44 | 51.66 | 52.10 | 5,485,829 | +0.06(+0.11%) |
Jun 22, 2010 | 53.13 | 53.23 | 51.94 | 52.04 | 20,966 | -0.94(-1.77%) |
Jun 21, 2010 | 53.29 | 53.97 | 52.71 | 52.97 | 6,250,576 | +0.19(+0.36%) |
Jun 18, 2010 | 52.79 | 52.92 | 52.27 | 52.79 | 8,090,460 | +0.10(+0.19%) |
Jun 17, 2010 | 52.89 | 52.91 | 51.95 | 52.69 | 6,115,174 | +0.10(+0.19%) |
Jun 16, 2010 | 52.59 | 52.67 | 51.36 | 52.59 | 8,242,707 | +0.72(+1.39%) |
Jun 15, 2010 | 51.87 | 51.93 | 51.20 | 51.87 | 8,490 | +1.06(+2.09%) |
Jun 14, 2010 | 51.36 | 51.58 | 50.76 | 50.81 | 5,554,899 | -0.10(-0.20%) |
Jun 11, 2010 | 49.85 | 50.97 | 49.82 | 50.91 | 7,129,976 | +0.57(+1.12%) |
Jun 10, 2010 | 50.35 | 50.45 | 49.17 | 50.35 | 68,004 | +1.72(+3.53%) |
Jun 09, 2010 | 49.07 | 49.48 | 48.44 | 48.63 | 7,386,563 | -0.08(-0.17%) |
Jun 08, 2010 | 48.60 | 48.87 | 47.29 | 48.72 | 11,118,140 | +0.12(+0.24%) |
Jun 07, 2010 | 49.52 | 49.98 | 48.57 | 48.60 | 9,127,678 | -0.88(-1.79%) |
Jun 04, 2010 | 49.48 | 50.26 | 49.29 | 49.48 | 12,538,154 | -1.46(-2.86%) |
Jun 03, 2010 | 51.56 | 51.86 | 50.50 | 50.94 | 12,119,977 | -0.26(-0.51%) |
Jun 02, 2010 | 51.11 | 51.30 | 50.40 | 51.20 | 74,597 | +0.44(+0.86%) |
Jun 01, 2010 | 51.19 | 51.93 | 50.70 | 50.76 | 47,922 | -0.81(-1.56%) |
May 28, 2010 | 51.57 | 53.12 | 51.21 | 51.57 | 9,969,762 | -1.38(-2.60%) |
May 27, 2010 | 52.29 | 53.01 | 52.05 | 52.95 | 7,004,947 | +1.47(+2.85%) |
May 26, 2010 | 52.02 | 52.47 | 51.39 | 51.48 | 7,914 | -0.20(-0.38%) |
May 25, 2010 | 51.17 | 51.73 | 50.27 | 51.67 | 8,773,984 | -0.08(-0.15%) |
May 24, 2010 | 52.49 | 52.50 | 51.65 | 51.75 | 5,576,225 | -0.72(-1.38%) |
May 21, 2010 | 50.99 | 52.52 | 50.81 | 52.47 | 9,980,369 | +0.70(+1.36%) |
May 20, 2010 | 52.15 | 52.73 | 51.69 | 51.77 | 7,843 | -1.90(-3.54%) |
May 19, 2010 | 54.19 | 54.19 | 53.29 | 53.67 | 9,850,441 | -0.62(-1.14%) |
May 18, 2010 | 54.98 | 55.70 | 54.18 | 54.29 | 154 | -0.43(-0.78%) |
May 17, 2010 | 54.85 | 55.02 | 53.65 | 54.72 | 4,939,283 | +0.00(+0.00%) |
May 14, 2010 | 54.72 | 55.28 | 54.25 | 54.72 | 6,404,464 | -0.59(-1.06%) |
May 13, 2010 | 55.61 | 56.22 | 55.20 | 55.31 | 5,129,830 | -0.55(-0.98%) |
May 12, 2010 | 55.18 | 55.97 | 55.06 | 55.86 | 5,309,642 | +0.90(+1.65%) |
May 11, 2010 | 55.48 | 55.55 | 54.84 | 54.95 | 154 | -0.60(-1.08%) |
May 10, 2010 | 55.20 | 55.64 | 54.86 | 55.55 | 9,705,730 | +2.16(+4.04%) |
May 07, 2010 | 54.06 | 54.48 | 52.51 | 53.39 | 12,951,464 | +5.91(+12.45%) |
May 06, 2010 | 47.48 | 58.49 | 43.93 | 47.48 | 12,064 | -8.51(-15.20%) |
May 05, 2010 | 56.07 | 56.36 | 55.62 | 55.99 | 7,552,011 | -0.67(-1.17%) |
May 04, 2010 | 57.65 | 57.65 | 56.22 | 56.66 | 8,444,051 | -1.38(-2.37%) |
May 03, 2010 | 57.63 | 58.16 | 57.26 | 58.03 | 7,192,139 | +0.74(+1.29%) |
Apr 30, 2010 | 57.32 | 57.96 | 57.12 | 57.30 | 8,143,442 | -0.43(-0.74%) |
Apr 29, 2010 | 57.47 | 58.16 | 57.28 | 57.72 | 8,177,521 | +0.70(+1.24%) |
Apr 28, 2010 | 57.44 | 57.56 | 56.64 | 57.02 | 8,868,434 | +0.17(+0.31%) |
Apr 27, 2010 | 58.10 | 58.32 | 56.71 | 56.84 | 619 | +0.34(+0.61%) |
Apr 26, 2010 | 56.10 | 56.73 | 56.05 | 56.50 | 9,732,374 | +0.56(+0.99%) |
Apr 23, 2010 | 55.69 | 56.28 | 55.53 | 55.95 | 6,175,778 | +0.34(+0.62%) |
Apr 22, 2010 | 54.99 | 55.66 | 54.58 | 55.60 | 7,161,621 | +0.23(+0.41%) |
Apr 21, 2010 | 55.21 | 55.47 | 54.97 | 55.38 | 47,784 | +0.28(+0.50%) |
Apr 20, 2010 | 54.54 | 55.47 | 54.49 | 55.10 | 8,875,172 | +0.89(+1.63%) |
Apr 19, 2010 | 54.03 | 54.36 | 53.72 | 54.21 | 5,500,318 | +0.09(+0.17%) |
Apr 16, 2010 | 54.73 | 54.89 | 53.76 | 54.12 | 8,268,803 | -0.80(-1.46%) |
Apr 15, 2010 | 54.37 | 54.92 | 54.23 | 54.92 | 7,019,002 | +0.39(+0.72%) |
Apr 14, 2010 | 54.22 | 54.58 | 53.94 | 54.53 | 5,620,929 | +0.29(+0.54%) |
Apr 13, 2010 | 53.66 | 54.43 | 53.43 | 54.24 | 6,586,315 | +0.43(+0.79%) |
Apr 12, 2010 | 54.12 | 54.12 | 53.69 | 53.81 | 4,064,022 | -0.14(-0.25%) |
Apr 09, 2010 | 53.61 | 54.07 | 53.50 | 53.95 | 4,464,538 | +0.35(+0.65%) |
Apr 08, 2010 | 53.90 | 54.02 | 53.48 | 53.60 | 5,815,278 | -0.46(-0.85%) |
Apr 07, 2010 | 54.35 | 54.69 | 53.76 | 54.06 | 6,907,471 | -0.45(-0.82%) |
Apr 06, 2010 | 54.21 | 54.58 | 53.99 | 54.50 | 4,965,341 | +0.03(+0.06%) |
Apr 05, 2010 | 54.42 | 54.59 | 54.01 | 54.47 | 4,024,816 | +0.29(+0.54%) |